Miven Machine Tools Limited (BOM:522036)
India · Delayed Price · Currency is INR 65.00
0.00 (0.00%)
At close: Apr 21, 2026
Miven Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | 100 |
| Apr 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 9 |
| Apr 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.85% | 171 |
| Apr 8, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - | 247 |
| Apr 6, 2026 | 69.01 | 72.46 | 65.56 | 65.56 | 65.56 | -5.00% | 27 |
| Apr 2, 2026 | 65.00 | 69.01 | 65.00 | 69.01 | 69.01 | 4.99% | 57 |
| Apr 1, 2026 | 59.50 | 65.73 | 59.47 | 65.73 | 65.73 | 5.00% | 217 |
| Mar 30, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -4.99% | 10,206 |
| Mar 27, 2026 | 72.80 | 72.80 | 65.89 | 65.89 | 65.89 | -4.99% | 11,505 |
| Mar 25, 2026 | 73.00 | 73.00 | 69.35 | 69.35 | 69.35 | -5.00% | 9,505 |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.96% | 3 |
| Mar 19, 2026 | 68.12 | 69.55 | 68.12 | 69.55 | 69.55 | -3.00% | 23 |
| Mar 18, 2026 | 75.40 | 75.40 | 71.70 | 71.70 | 71.70 | -4.98% | 437 |
| Mar 12, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -2.00% | 12 |
| Mar 10, 2026 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 2 |
| Feb 26, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -5.00% | 4 |
| 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 |