Millennium Online Solutions (India) Limited (BOM:511187)
India · Delayed Price · Currency is INR 1.500
-0.020 (-1.32%)
At close: Apr 21, 2026
BOM:511187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.60 | 1.63 | 1.50 | 1.50 | 1.50 | -4.46% | 7,743 |
| Mar 13, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 2,061 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 6,843 |
| Mar 11, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,667 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 783 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 426 |
| Mar 6, 2026 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | 2.05% | 219 |
| Mar 5, 2026 | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -3.31% | 40,220 |
| Mar 4, 2026 | 1.52 | 1.59 | 1.51 | 1.51 | 1.51 | -0.66% | 12,128 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 4,545 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 2,587 |
| Feb 26, 2026 | 1.68 | 1.68 | 1.56 | 1.56 | 1.56 | -2.50% | 8,771 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.54 | 1.60 | 1.60 | -1.23% | 3,255 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 5 |
| Feb 23, 2026 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | - | 4,915 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 103 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 8 |
| Feb 18, 2026 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | - | 3,224 |
| Feb 17, 2026 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | - | 554 |
| Feb 16, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.49% | 5,224 |
| Feb 13, 2026 | 1.52 | 1.59 | 1.45 | 1.56 | 1.56 | 2.63% | 9,352 |
| Feb 12, 2026 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | - | 3,337 |
| Feb 11, 2026 | 1.52 | 1.68 | 1.52 | 1.52 | 1.52 | -5.00% | 70,807 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,110 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | 1,181 |
| Feb 6, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 4.08% | 3,516 |
| Feb 5, 2026 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 5.00% | 4,416 |
| Feb 4, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -2.10% | 7,524 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -4.67% | 13,547 |