Mathew Easow Research Securities Limited (BOM:511688)
India · Delayed Price · Currency is INR 12.87
+0.61 (4.98%)
At close: Dec 10, 2025
BOM:511688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 12.87 | 12.87 | 12.50 | 12.87 | 12.87 | 4.98% | 10,140 |
| Dec 9, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 4.97% | 2 |
| Dec 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 4.94% | 1 |
| Nov 25, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -4.95% | 200 |
| Nov 11, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -4.95% | 203 |
| Sep 17, 2025 | 12.57 | 12.57 | 11.39 | 12.32 | 12.32 | 2.84% | 5,510 |
| Aug 12, 2025 | 13.24 | 13.24 | 11.98 | 11.98 | 11.98 | -5.00% | 3,562 |
| Aug 11, 2025 | 12.01 | 12.61 | 12.01 | 12.61 | 12.61 | 5.00% | 14,725 |
| Aug 8, 2025 | 10.88 | 12.01 | 10.88 | 12.01 | 12.01 | 4.89% | 10 |
| Aug 1, 2025 | 11.22 | 11.45 | 11.22 | 11.45 | 11.45 | -3.05% | 800 |
| Jul 29, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 500 |
| Jul 28, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.94% | 50 |
| Jul 24, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 3.17% | 400 |
| Jul 23, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -4.95% | 1,230 |
| Jul 16, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.94% | 100 |