Mardia Samyoung Capillary Tubes Company Limited (BOM:513544)
India · Delayed Price · Currency is INR 49.52
+2.35 (4.98%)
At close: Aug 21, 2026
BOM:513544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 47.58 | 47.58 | 43.06 | 43.09 | 43.09 | -4.92% | 2,694 |
| Jul 2, 2026 | 47.50 | 48.30 | 45.32 | 45.32 | 45.32 | -4.99% | 2,945 |
| Jul 1, 2026 | 46.11 | 48.25 | 46.11 | 47.70 | 47.70 | -1.65% | 432 |
| Jun 30, 2026 | 45.00 | 48.60 | 44.01 | 48.50 | 48.50 | 4.71% | 1,348 |
| Jun 29, 2026 | 50.94 | 50.94 | 46.26 | 46.32 | 46.32 | -4.75% | 1,141 |
| Jun 25, 2026 | 49.90 | 50.50 | 47.42 | 48.63 | 48.63 | -2.55% | 763 |
| Jun 24, 2026 | 50.35 | 51.36 | 47.84 | 49.90 | 49.90 | -0.89% | 1,514 |
| Jun 23, 2026 | 50.65 | 50.65 | 48.24 | 50.35 | 50.35 | 4.37% | 2,996 |
| Jun 22, 2026 | 48.00 | 48.24 | 48.00 | 48.24 | 48.24 | 4.98% | 3,375 |
| Jun 19, 2026 | 43.99 | 45.95 | 43.99 | 45.95 | 45.95 | -0.76% | 1,169 |
| Jun 18, 2026 | 50.00 | 50.00 | 46.30 | 46.30 | 46.30 | -4.99% | 2,125 |
| Jun 17, 2026 | 48.29 | 49.80 | 47.00 | 48.73 | 48.73 | 1.90% | 740 |
| Jun 16, 2026 | 49.03 | 52.00 | 47.53 | 47.82 | 47.82 | -4.42% | 1,968 |
| Jun 15, 2026 | 49.37 | 54.50 | 49.37 | 50.03 | 50.03 | -3.71% | 1,735 |
| Jun 12, 2026 | 53.60 | 53.60 | 51.96 | 51.96 | 51.96 | -4.99% | 1,598 |