Miven Machine Tools Limited (BOM:522036)
India · Delayed Price · Currency is INR 78.90
0.00 (0.00%)
At close: Aug 22, 2025
Miven Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 85.68 | 85.68 | 82.32 | 82.32 | 82.32 | -2.00% | 74 |
| Jul 31, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 5 |
| Jul 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.62% | 1 |
| Jul 23, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - | 11 |
| Jul 22, 2025 | 86.40 | 86.42 | 86.40 | 86.40 | 86.40 | 1.97% | 522 |
| Jul 21, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 4.99% | 101 |
| Jul 18, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 5.00% | 71 |
| Jul 17, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 5.00% | 2,385 |
| Jul 16, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 4.99% | 10 |
| Jul 15, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 5.00% | 12 |
| Jul 14, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 5.00% | 465 |
| Jul 11, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - | 10 |
| Jul 10, 2025 | 63.29 | 63.29 | 58.90 | 63.24 | 63.24 | 4.91% | 18 |
| Jul 9, 2025 | 59.98 | 64.26 | 58.90 | 60.28 | 60.28 | -1.50% | 273 |
| Jul 8, 2025 | 62.79 | 64.05 | 61.20 | 61.20 | 61.20 | -4.98% | 618 |
| Jul 7, 2025 | 64.69 | 69.31 | 62.75 | 64.41 | 64.41 | -2.42% | 241 |
| Jul 4, 2025 | 70.71 | 70.71 | 65.00 | 66.01 | 66.01 | -1.99% | 19 |
| Jul 3, 2025 | 69.38 | 71.91 | 65.07 | 67.35 | 67.35 | -1.66% | 1,331 |
| Jul 2, 2025 | 66.40 | 69.72 | 63.09 | 68.49 | 68.49 | 3.15% | 416 |
| Jul 1, 2025 | 73.26 | 73.26 | 66.40 | 66.40 | 66.40 | -4.84% | 53 |
| Jun 30, 2025 | 71.81 | 75.40 | 68.24 | 69.78 | 69.78 | -2.83% | 1,480 |
| Jun 27, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - | 39 |
| Jun 26, 2025 | 71.81 | 72.00 | 71.81 | 71.81 | 71.81 | -4.99% | 83 |
| Jun 25, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.49% | 14 |
| Jun 24, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 4.01% | 50 |
| Jun 20, 2025 | 69.37 | 73.02 | 69.37 | 73.02 | 73.02 | - | 643 |
| Jun 19, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - | 15 |
| Jun 18, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 4.99% | 1 |
| Jun 17, 2025 | 69.83 | 73.32 | 69.50 | 69.55 | 69.55 | -0.40% | 103 |
| Jun 12, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - | 643 |
| Jun 11, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -4.99% | 42 |
| Jun 6, 2025 | 73.00 | 77.17 | 69.83 | 73.50 | 73.50 | - | 281 |
| Jun 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 15 |
| Jun 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.18% | 28 |
| Jun 3, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -4.99% | 84 |
| May 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 29 |
| May 27, 2025 | 81.43 | 81.43 | 77.50 | 77.50 | 77.50 | -4.83% | 350 |
| May 26, 2025 | 81.42 | 82.50 | 81.42 | 81.43 | 81.43 | -2.48% | 152 |
| May 23, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 4.99% | 446 |
| May 22, 2025 | 87.67 | 87.67 | 79.50 | 79.53 | 79.53 | -4.75% | 612 |
| May 21, 2025 | 86.81 | 91.15 | 83.00 | 83.50 | 83.50 | -3.81% | 1,037 |
| May 20, 2025 | 86.81 | 86.81 | 78.55 | 86.81 | 86.81 | 5.00% | 888 |
| May 19, 2025 | 80.00 | 82.68 | 80.00 | 82.68 | 82.68 | 4.99% | 1,100 |