Millennium Online Solutions (India) Limited (BOM:511187)
India · Delayed Price · Currency is INR 1.450
-0.070 (-4.61%)
At close: Oct 19, 2026
BOM:511187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 290 |
| Oct 16, 2026 | 1.52 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 2,502 |
| Oct 15, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 28 |
| Oct 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,635 |
| Oct 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 2,256 |
| Oct 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | 15,648 |
| Oct 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 5 |
| Oct 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 201 |
| Oct 7, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | 4.79% | 1,162 |
| Oct 6, 2026 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -3.95% | 10,222 |
| Oct 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 20,600 |
| Sep 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 6 |
| Sep 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,422 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 123 |
| Sep 25, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 21 |
| Sep 24, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | - | 4,041 |
| Sep 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | 922 |
| Sep 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 230 |
| Sep 21, 2026 | 1.60 | 1.76 | 1.60 | 1.76 | 1.76 | 4.76% | 1,304 |
| Sep 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,920 |
| Sep 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,897 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 17 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -4.55% | 501 |
| Sep 10, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | - | 13,001 |
| Sep 8, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 2,891 |
| Sep 7, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.55% | 1,302 |
| 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 |