Miven Machine Tools Limited (BOM:522036)
India · Delayed Price · Currency is INR 84.70
-0.20 (-0.24%)
At close: Aug 20, 2026
Miven Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | -4.99% | 2 |
| 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 |