Miven Machine Tools Limited (BOM:522036)
India · Delayed Price · Currency is INR 77.49
-2.51 (-3.14%)
At close: Oct 6, 2026
Miven Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 79.55 | 79.55 | 77.49 | 77.49 | 77.49 | -3.14% | 32 |
| Oct 5, 2026 | 80.85 | 80.85 | 77.00 | 80.00 | 80.00 | 3.90% | 24 |
| Oct 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 18 |
| Sep 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 64 |
| Sep 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.17% | 9 |
| Sep 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.90% | 71 |
| Sep 25, 2026 | 66.00 | 69.30 | 66.00 | 69.30 | 69.30 | 5.00% | 25 |
| Sep 24, 2026 | 66.46 | 66.46 | 66.00 | 66.00 | 66.00 | 4.27% | 45 |
| Sep 23, 2026 | 63.31 | 63.31 | 63.30 | 63.30 | 63.30 | -2.01% | 27 |
| Sep 21, 2026 | 67.66 | 67.66 | 64.60 | 64.60 | 64.60 | -5.00% | 103 |
| Sep 18, 2026 | 69.36 | 69.36 | 68.00 | 68.00 | 68.00 | - | 19 |
| Sep 15, 2026 | 71.86 | 71.86 | 68.00 | 68.00 | 68.00 | -4.91% | 110 |
| Sep 11, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 4.99% | 2 |
| Sep 10, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 4.99% | 1 |
| Sep 9, 2026 | 64.87 | 64.87 | 58.72 | 64.87 | 64.87 | 4.98% | 115 |
| Sep 8, 2026 | 58.85 | 61.79 | 58.00 | 61.79 | 61.79 | 5.00% | 17 |
| Sep 7, 2026 | 58.85 | 58.85 | 53.25 | 58.85 | 58.85 | 5.00% | 3,317 |
| Sep 4, 2026 | 56.06 | 56.06 | 56.05 | 56.05 | 56.05 | -5.00% | 98 |
| Sep 3, 2026 | 59.01 | 62.10 | 59.00 | 59.00 | 59.00 | -4.99% | 1,724 |
| Sep 2, 2026 | 62.10 | 65.20 | 62.10 | 62.10 | 62.10 | -4.97% | 4,343 |
| Sep 1, 2026 | 69.00 | 69.00 | 65.35 | 65.35 | 65.35 | -4.99% | 1,035 |
| Aug 28, 2026 | 72.40 | 72.40 | 65.55 | 68.78 | 68.78 | -0.32% | 365 |
| Aug 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.00% | 32 |
| Aug 26, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -5.00% | 9 |
| Aug 25, 2026 | 80.47 | 82.99 | 76.45 | 76.45 | 76.45 | -5.00% | 10 |
| Aug 24, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -4.99% | 2 |
| Aug 20, 2026 | 80.66 | 84.70 | 80.66 | 84.70 | 84.70 | -0.24% | 2,105 |
| Aug 19, 2026 | 86.23 | 86.23 | 84.90 | 84.90 | 84.90 | 3.37% | 28 |
| Aug 17, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | -5.00% | 1 |
| Aug 12, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -5.00% | 2 |
| Aug 11, 2026 | 91.66 | 91.66 | 91.00 | 91.00 | 91.00 | 4.24% | 12 |
| Aug 10, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - | 1 |
| Jul 31, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 4.99% | 1 |
| Jul 30, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -4.64% | 6 |
| Jul 29, 2026 | 87.29 | 87.29 | 87.20 | 87.20 | 87.20 | 4.88% | 19 |
| Jul 28, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | 4.99% | 8 |
| Jul 27, 2026 | 83.14 | 83.14 | 79.19 | 79.19 | 79.19 | - | 9 |
| Jul 24, 2026 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 5.00% | 4 |
| Jul 21, 2026 | 83.29 | 83.29 | 75.37 | 75.42 | 75.42 | -4.93% | 2,404 |
| Jul 20, 2026 | 75.37 | 79.33 | 75.37 | 79.33 | 79.33 | - | 15,012 |
| Jul 17, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -4.99% | 2 |
| Jul 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.10% | 1 |
| Jul 9, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -0.50% | 2 |
| Jul 7, 2026 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 5.00% | 42 |
| Jul 6, 2026 | 76.98 | 80.00 | 76.98 | 80.00 | 80.00 | 3.92% | 2 |
| Jul 3, 2026 | 76.98 | 76.98 | 75.44 | 76.98 | 76.98 | -0.49% | 114 |
| Jul 2, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -5.00% | 98 |
| Jul 1, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -4.99% | 100 |
| Jun 30, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - | 116 |
| Jun 29, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -5.00% | 11 |