Mardia Samyoung Capillary Tubes Company Limited (BOM:513544)
India · Delayed Price · Currency is INR 60.94
-3.20 (-4.99%)
At close: Sep 11, 2026
BOM:513544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 67.30 | 67.30 | 60.94 | 60.94 | 60.94 | -4.99% | 5,814 |
| Sep 10, 2026 | 64.14 | 64.14 | 61.09 | 64.14 | 64.14 | 4.99% | 4,556 |
| Sep 9, 2026 | 60.80 | 61.09 | 59.00 | 61.09 | 61.09 | 4.98% | 4,318 |
| Sep 8, 2026 | 58.19 | 58.19 | 57.55 | 58.19 | 58.19 | 5.00% | 701 |
| Sep 7, 2026 | 55.42 | 55.42 | 53.15 | 55.42 | 55.42 | 4.98% | 1,574 |
| Sep 4, 2026 | 51.00 | 53.00 | 51.00 | 52.79 | 52.79 | 3.51% | 3,182 |
| Sep 3, 2026 | 51.28 | 52.58 | 49.50 | 51.00 | 51.00 | -0.06% | 5,097 |
| Sep 2, 2026 | 50.54 | 54.99 | 50.54 | 51.03 | 51.03 | -4.08% | 1,782 |
| Sep 1, 2026 | 58.60 | 58.60 | 53.20 | 53.20 | 53.20 | -5.00% | 1,689 |
| Aug 31, 2026 | 54.31 | 58.99 | 54.31 | 56.00 | 56.00 | -2.03% | 5,033 |
| Aug 28, 2026 | 63.16 | 63.16 | 57.16 | 57.16 | 57.16 | -4.99% | 5,364 |
| Aug 27, 2026 | 60.15 | 60.16 | 60.15 | 60.16 | 60.16 | 4.99% | 3,382 |
| Aug 26, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 4.98% | 6,575 |
| Aug 25, 2026 | 54.58 | 54.58 | 52.50 | 54.58 | 54.58 | 4.98% | 10,606 |
| Aug 24, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 4.99% | 1,343 |
| Aug 21, 2026 | 44.82 | 49.52 | 44.82 | 49.52 | 49.52 | 4.98% | 2,024 |
| Aug 20, 2026 | 47.18 | 47.18 | 47.17 | 47.17 | 47.17 | -4.99% | 1,473 |
| Aug 19, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -4.99% | 728 |
| Aug 18, 2026 | 52.26 | 53.00 | 52.26 | 52.26 | 52.26 | -5.00% | 3,001 |
| Aug 17, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -4.99% | 1,965 |
| Aug 14, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -4.99% | 1,411 |
| Aug 13, 2026 | 62.10 | 63.90 | 60.94 | 60.94 | 60.94 | -4.99% | 7,393 |
| Aug 12, 2026 | 70.00 | 70.88 | 64.14 | 64.14 | 64.14 | -4.99% | 24,179 |
| Aug 11, 2026 | 67.51 | 67.51 | 62.61 | 67.51 | 67.51 | 9.99% | 81,808 |
| Aug 10, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 10.00% | 5,813 |
| Aug 7, 2026 | 53.00 | 55.80 | 53.00 | 55.80 | 55.80 | 9.99% | 1,926 |
| Aug 6, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 4.99% | 741 |
| Aug 5, 2026 | 46.94 | 48.32 | 46.02 | 48.32 | 48.32 | 5.00% | 1,442 |
| Aug 4, 2026 | 46.83 | 46.83 | 46.00 | 46.02 | 46.02 | 3.18% | 7,698 |
| Aug 3, 2026 | 43.70 | 44.60 | 42.70 | 44.60 | 44.60 | 4.99% | 8,268 |
| Jul 31, 2026 | 41.20 | 44.80 | 41.20 | 42.48 | 42.48 | -1.00% | 670 |
| Jul 30, 2026 | 41.68 | 43.75 | 40.70 | 42.91 | 42.91 | 2.95% | 12,667 |
| Jul 29, 2026 | 42.49 | 42.65 | 38.65 | 41.68 | 41.68 | 2.51% | 7,665 |
| Jul 28, 2026 | 43.90 | 43.90 | 40.50 | 40.66 | 40.66 | -4.62% | 8,046 |
| Jul 27, 2026 | 44.00 | 45.00 | 42.05 | 42.63 | 42.63 | -2.67% | 8,058 |
| Jul 24, 2026 | 44.00 | 44.00 | 41.01 | 43.80 | 43.80 | 4.41% | 1,908 |
| Jul 23, 2026 | 40.00 | 41.95 | 40.00 | 41.95 | 41.95 | 4.61% | 353 |
| Jul 22, 2026 | 41.29 | 42.50 | 39.65 | 40.10 | 40.10 | -3.35% | 702 |
| Jul 21, 2026 | 41.50 | 41.50 | 39.38 | 41.49 | 41.49 | 0.10% | 131 |
| Jul 20, 2026 | 41.50 | 41.50 | 41.00 | 41.45 | 41.45 | 2.35% | 454 |
| Jul 17, 2026 | 41.90 | 41.90 | 38.50 | 40.50 | 40.50 | 0.47% | 240 |
| Jul 16, 2026 | 42.23 | 42.23 | 40.00 | 40.31 | 40.31 | -2.63% | 96 |
| Jul 15, 2026 | 40.40 | 41.50 | 38.50 | 41.40 | 41.40 | 2.32% | 132 |
| Jul 14, 2026 | 42.39 | 42.99 | 39.49 | 40.46 | 40.46 | -2.65% | 569 |
| Jul 13, 2026 | 41.40 | 42.56 | 40.60 | 41.56 | 41.56 | 2.52% | 1,656 |
| Jul 10, 2026 | 40.00 | 40.90 | 39.70 | 40.54 | 40.54 | 3.92% | 966 |
| Jul 9, 2026 | 40.99 | 40.99 | 39.00 | 39.01 | 39.01 | -4.85% | 1,541 |
| Jul 8, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -1.91% | 393 |
| Jul 7, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | 214 |
| Jul 6, 2026 | 41.00 | 42.23 | 40.94 | 42.00 | 42.00 | -2.53% | 1,386 |