Miven Machine Tools Limited (BOM:522036)
India · Delayed Price · Currency is INR 99.95
0.00 (0.00%)
At close: Jun 18, 2026
Miven Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 102.00 | 102.00 | 94.96 | 94.96 | 94.96 | -4.99% | 2,592 |
| Jun 18, 2026 | 103.38 | 103.38 | 98.99 | 99.95 | 99.95 | 1.51% | 3,483 |
| Jun 10, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | -0.53% | 1 |
| Jun 9, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | -0.02% | 6 |
| Jun 8, 2026 | 99.31 | 99.50 | 99.00 | 99.00 | 99.00 | -0.80% | 12 |
| Jun 3, 2026 | 102.00 | 102.00 | 99.80 | 99.80 | 99.80 | 1.84% | 9 |
| Jun 2, 2026 | 96.02 | 100.00 | 96.02 | 98.00 | 98.00 | 1.55% | 7 |
| May 26, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 1 |
| May 25, 2026 | 99.99 | 99.99 | 94.57 | 96.50 | 96.50 | 0.54% | 17 |
| May 22, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 2.12% | 2 |
| May 21, 2026 | 95.99 | 95.99 | 88.01 | 93.99 | 93.99 | 2.17% | 18 |
| May 20, 2026 | 93.99 | 93.99 | 91.99 | 91.99 | 91.99 | 2.21% | 7 |
| May 19, 2026 | 90.99 | 90.99 | 90.00 | 90.00 | 90.00 | 3.46% | 15 |
| May 18, 2026 | 87.90 | 87.90 | 86.99 | 86.99 | 86.99 | -1.14% | 11 |
| May 15, 2026 | 89.99 | 89.99 | 87.99 | 87.99 | 87.99 | 2.33% | 45 |
| May 14, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 4.89% | 3 |
| May 13, 2026 | 81.99 | 82.32 | 81.59 | 81.98 | 81.98 | 4.57% | 19 |
| May 7, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -4.97% | 9 |
| May 6, 2026 | 82.50 | 82.50 | 76.01 | 82.50 | 82.50 | 4.44% | 94 |
| May 5, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 4.35% | 6 |
| May 4, 2026 | 75.80 | 75.80 | 75.70 | 75.70 | 75.70 | 4.80% | 2 |
| Apr 30, 2026 | 79.63 | 79.63 | 72.05 | 72.23 | 72.23 | -4.76% | 218 |
| Apr 29, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 5.00% | 325 |
| Apr 28, 2026 | 72.73 | 72.73 | 72.23 | 72.23 | 72.23 | 4.27% | 34 |
| Apr 27, 2026 | 72.71 | 72.71 | 69.25 | 69.27 | 69.27 | 0.03% | 106 |
| Apr 24, 2026 | 66.00 | 69.30 | 66.00 | 69.25 | 69.25 | 4.92% | 64 |
| Apr 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | 15 |
| 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 |