Millennium Online Solutions (India) Limited (BOM:511187)
India · Delayed Price · Currency is INR 1.760
+0.060 (3.53%)
At close: Sep 4, 2026
BOM:511187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 3.53% | 3,106 |
| Sep 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,302 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | - | 780 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 27 |
| Aug 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 163 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 80 |
| Aug 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,215 |
| Aug 26, 2026 | 1.69 | 1.69 | 1.60 | 1.69 | 1.69 | 1.20% | 151 |
| Aug 25, 2026 | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | 4.37% | 1,811 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 125 |
| Aug 21, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 122 |
| Aug 20, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.94% | 3,905 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 215 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 1,202 |
| Aug 17, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.60% | 773 |
| Aug 14, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -4.92% | 282 |
| Aug 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 108 |
| Aug 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 141 |
| Aug 11, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 66 |
| Aug 10, 2026 | 1.83 | 1.83 | 1.74 | 1.83 | 1.83 | - | 383 |
| Aug 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 19 |
| Aug 6, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 4.57% | 8,200 |
| Aug 5, 2026 | 1.75 | 1.75 | 1.62 | 1.75 | 1.75 | 2.94% | 7,143 |
| Aug 4, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | - | 12,323 |
| Aug 3, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 8,178 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 14,599 |
| Jul 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,181 |
| Jul 29, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 565 |
| Jul 28, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 17,506 |
| Jul 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 69 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 16 |
| Jul 23, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 591 |
| Jul 22, 2026 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | - | 34 |
| Jul 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 3,500 |
| Jul 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 5,509 |
| Jul 17, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -4.95% | 319 |
| Jul 16, 2026 | 1.83 | 1.83 | 1.67 | 1.82 | 1.82 | 4.00% | 4,543 |
| Jul 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | 10,993 |
| Jul 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | 158 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.95% | 10,173 |
| Jul 10, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | -0.49% | 3,067 |
| Jul 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.00% | 140 |
| Jul 8, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -4.74% | 655 |
| Jul 7, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 2 |
| Jul 6, 2026 | 2.07 | 2.17 | 2.07 | 2.12 | 2.12 | 2.42% | 5,958 |
| Jul 3, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -1.43% | 10,105 |
| Jul 2, 2026 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 5.00% | 3,181 |
| Jul 1, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 4.17% | 16,041 |
| Jun 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.92% | 27,810 |
| Jun 29, 2026 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 4.57% | 23,544 |