Millennium Online Solutions (India) Limited (BOM:511187)
India · Delayed Price · Currency is INR 1.570
0.00 (0.00%)
At close: Jun 3, 2026
BOM:511187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 17 |
| Jun 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,100 |
| Jun 1, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 1,037 |
| May 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 5,328 |
| May 27, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 8,411 |
| May 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 56 |
| May 25, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 3.27% | 1,556 |
| May 22, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -0.65% | 4,569 |
| May 21, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 2,315 |
| May 20, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | 23 |
| May 19, 2026 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | -4.94% | 11,411 |
| May 18, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | - | 8,923 |
| May 15, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 790 |
| May 14, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | - | 27,100 |
| May 13, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 14,211 |
| May 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 43,144 |
| May 11, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 5,402 |
| May 8, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 9.37% | 8,393 |
| May 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,482 |
| May 6, 2026 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 8.11% | 6,171 |
| May 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 61 |
| May 4, 2026 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 9.63% | 5,953 |
| Apr 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 30 |
| Apr 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 907 |
| Apr 28, 2026 | 1.41 | 1.55 | 1.41 | 1.42 | 1.42 | 0.71% | 699 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 68 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.11% | 12 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 225 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 22,707 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 1,670 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 200 |
| Apr 17, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 6,056 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.49 | 1.49 | 1.49 | -9.15% | 5,351 |
| Apr 15, 2026 | 1.64 | 1.80 | 1.64 | 1.64 | 1.64 | - | 1,801 |
| Apr 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 7 |
| Apr 10, 2026 | 1.64 | 1.64 | 1.48 | 1.64 | 1.64 | - | 199 |
| Apr 9, 2026 | 1.65 | 1.65 | 1.54 | 1.64 | 1.64 | -0.61% | 1,030 |
| Apr 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.00% | 100 |
| Apr 7, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 696 |
| Apr 6, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 5.00% | 88 |
| Apr 1, 2026 | 1.31 | 1.40 | 1.29 | 1.40 | 1.40 | 3.70% | 1,653 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 1,750 |
| Mar 27, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -3.45% | 431 |
| Mar 25, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 45,213 |
| Mar 24, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 2,175 |
| Mar 23, 2026 | 1.39 | 1.52 | 1.39 | 1.40 | 1.40 | -3.45% | 2,746 |
| Mar 20, 2026 | 1.54 | 1.58 | 1.45 | 1.45 | 1.45 | -3.97% | 16,169 |
| Mar 19, 2026 | 1.37 | 1.51 | 1.37 | 1.51 | 1.51 | 4.86% | 17,716 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 22,256 |
| Mar 17, 2026 | 1.53 | 1.54 | 1.44 | 1.50 | 1.50 | - | 7,737 |