Millennium Online Solutions (India) Limited (BOM:511187)
India · Delayed Price · Currency is INR 1.730
-0.090 (-4.95%)
At close: Jul 17, 2026
BOM:511187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 948 |
| Jun 23, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 2,458 |
| Jun 22, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 1.66% | 154 |
| Jun 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 7,776 |
| Jun 18, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 5,988 |
| Jun 17, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 1,226 |
| Jun 16, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -3.66% | 112 |
| Jun 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 108 |
| Jun 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 690 |
| Jun 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | 443 |
| Jun 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,200 |
| Jun 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 40 |
| Jun 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 556 |
| 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 |