Mardia Samyoung Capillary Tubes Company Limited (BOM:513544)
India · Delayed Price · Currency is INR 45.25
-2.35 (-4.94%)
At close: Oct 23, 2026
BOM:513544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.60 | 47.60 | 45.22 | 45.25 | 45.25 | -4.94% | 1,086 |
| Oct 22, 2026 | 50.00 | 50.00 | 47.60 | 47.60 | 47.60 | -4.99% | 337 |
| Oct 21, 2026 | 52.73 | 53.78 | 50.10 | 50.10 | 50.10 | -4.99% | 202 |
| Oct 19, 2026 | 58.27 | 58.27 | 52.73 | 52.73 | 52.73 | -4.99% | 492 |
| Oct 16, 2026 | 55.19 | 55.50 | 55.19 | 55.50 | 55.50 | -1.44% | 161 |
| Oct 15, 2026 | 58.59 | 58.59 | 56.31 | 56.31 | 56.31 | -1.98% | 693 |
| Oct 14, 2026 | 56.34 | 57.45 | 56.34 | 57.45 | 57.45 | 1.97% | 2,317 |
| Oct 13, 2026 | 55.50 | 56.34 | 55.50 | 56.34 | 56.34 | 1.99% | 564 |
| Oct 12, 2026 | 54.16 | 55.24 | 54.16 | 55.24 | 55.24 | 1.99% | 566 |
| Oct 9, 2026 | 54.10 | 54.16 | 54.10 | 54.16 | 54.16 | 2.00% | 292 |
| Oct 8, 2026 | 53.00 | 53.10 | 53.00 | 53.10 | 53.10 | 2.00% | 801 |
| Oct 7, 2026 | 52.02 | 52.06 | 52.02 | 52.06 | 52.06 | 0.08% | 116 |
| Oct 6, 2026 | 51.00 | 52.02 | 51.00 | 52.02 | 52.02 | 2.00% | 242 |
| Oct 5, 2026 | 50.94 | 51.44 | 50.94 | 51.00 | 51.00 | 0.12% | 336 |
| Oct 1, 2026 | 51.71 | 51.71 | 50.93 | 50.94 | 50.94 | -1.96% | 88 |
| Sep 30, 2026 | 51.96 | 52.00 | 51.96 | 51.96 | 51.96 | -2.00% | 217 |
| Sep 29, 2026 | 53.05 | 53.05 | 53.02 | 53.02 | 53.02 | -2.00% | 488 |
| Sep 28, 2026 | 54.10 | 54.10 | 54.08 | 54.10 | 54.10 | -1.96% | 545 |
| Sep 25, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -1.99% | 240 |
| Sep 24, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.98% | 1,460 |
| Sep 23, 2026 | 58.32 | 58.32 | 57.44 | 57.44 | 57.44 | -2.00% | 1,119 |
| Sep 22, 2026 | 58.62 | 58.62 | 58.61 | 58.61 | 58.61 | -1.99% | 824 |
| Sep 21, 2026 | 60.10 | 60.10 | 59.80 | 59.80 | 59.80 | -0.50% | 708 |
| Sep 18, 2026 | 59.00 | 60.10 | 58.99 | 60.10 | 60.10 | 1.86% | 794 |
| Sep 17, 2026 | 58.54 | 59.71 | 58.54 | 59.00 | 59.00 | 0.79% | 1,294 |
| Sep 16, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -1.99% | 86 |
| Sep 15, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -1.99% | 532 |
| 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 |