Miven Machine Tools Limited (BOM:522036)
India · Delayed Price · Currency is INR 80.00
-3.00 (-3.61%)
At close: Feb 5, 2026
Miven Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.61% | 1 |
| Feb 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1 |
| Jan 13, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 109 |
| Jan 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1 |
| Jan 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2 |
| Jan 5, 2026 | 83.00 | 83.79 | 83.00 | 83.00 | 83.00 | 4.01% | 462 |
| Jan 2, 2026 | 72.20 | 79.80 | 72.20 | 79.80 | 79.80 | 5.00% | 545 |
| Jan 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | 1 |
| Dec 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 2 |
| Dec 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.65% | 1 |
| Dec 11, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.01% | 1 |
| Dec 10, 2025 | 81.00 | 81.00 | 78.52 | 78.52 | 78.52 | -5.00% | 259 |
| Dec 8, 2025 | 83.10 | 83.10 | 82.65 | 82.65 | 82.65 | -5.00% | 107 |
| Dec 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | 1 |
| Dec 1, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 10 |
| Nov 28, 2025 | 87.99 | 88.00 | 87.99 | 88.00 | 88.00 | - | 951 |
| Nov 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.99% | 3 |
| Nov 17, 2025 | 91.65 | 92.56 | 91.65 | 91.66 | 91.66 | -4.52% | 159 |
| Nov 14, 2025 | 96.00 | 96.00 | 91.57 | 96.00 | 96.00 | 0.01% | 9,003 |
| Nov 13, 2025 | 96.00 | 96.00 | 95.99 | 95.99 | 95.99 | -0.41% | 7,772 |
| Nov 12, 2025 | 96.50 | 96.50 | 96.39 | 96.39 | 96.39 | 0.53% | 8,278 |
| Nov 11, 2025 | 88.00 | 96.57 | 88.00 | 95.88 | 95.88 | 4.24% | 7,792 |
| Oct 29, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - | 29 |
| Oct 28, 2025 | 94.50 | 94.50 | 85.50 | 91.98 | 91.98 | 2.20% | 1,680 |
| Oct 27, 2025 | 83.00 | 90.00 | 81.47 | 90.00 | 90.00 | 4.96% | 723 |
| Oct 20, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - | 13 |
| Oct 13, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -2.00% | 602 |
| Oct 1, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | 10 |
| Sep 30, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1 |
| Sep 26, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 15 |
| Sep 24, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 70 |
| Sep 23, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 9 |
| Sep 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.80% | 2 |
| Sep 19, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 1.99% | 10 |
| Sep 18, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - | 78 |
| Sep 17, 2025 | 83.79 | 87.97 | 83.79 | 87.97 | 87.97 | 4.99% | 29 |
| Sep 16, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 5.00% | 237 |
| Sep 15, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 5.00% | 300 |
| Sep 12, 2025 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.21% | 1,001 |
| Sep 5, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -2.00% | 4 |
| Sep 1, 2025 | 74.96 | 78.20 | 74.96 | 77.39 | 77.39 | -1.91% | 171 |
| Aug 22, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 25 |
| Aug 21, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.11% | 31 |
| Aug 18, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -2.00% | 2,255 |
| Aug 14, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.96% | 622 |
| Aug 13, 2025 | 80.60 | 80.60 | 79.05 | 79.05 | 79.05 | -2.00% | 3 |
| Aug 12, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -1.99% | 1 |
| Aug 7, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.02% | 100 |