Minal Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.05	2.05	1.78	1.85	1.85	-9.31%	84,554
Mar 25, 2026	2.01	2.05	1.91	2.04	2.04	3.55%	387,693
Mar 24, 2026	2.14	2.14	1.86	1.97	1.97	-7.51%	108,510
Mar 23, 2026	2.14	2.14	2.05	2.13	2.13	-2.29%	8,181
Mar 20, 2026	2.22	2.22	2.16	2.18	2.18	-	2,987
Mar 19, 2026	2.15	2.22	2.15	2.18	2.18	-2.68%	25,603
Mar 18, 2026	2.22	2.24	2.19	2.24	2.24	0.45%	5,276
Mar 17, 2026	2.27	2.33	2.20	2.23	2.23	-1.76%	21,355
Mar 16, 2026	2.28	2.34	2.17	2.27	2.27	1.79%	52,949
Mar 13, 2026	2.13	2.35	2.13	2.23	2.23	-0.89%	7,274
Mar 12, 2026	2.42	2.42	2.25	2.25	2.25	-3.43%	7,151
Mar 11, 2026	2.43	2.43	2.29	2.33	2.33	2.19%	5,618
Mar 10, 2026	2.46	2.46	2.22	2.28	2.28	-0.87%	27,294
Mar 9, 2026	2.46	2.47	2.02	2.30	2.30	0.88%	31,739
Mar 6, 2026	2.30	2.47	2.16	2.28	2.28	-0.87%	24,914
Mar 5, 2026	2.18	2.34	2.18	2.30	2.30	5.50%	24,496
Mar 4, 2026	2.13	2.20	1.91	2.18	2.18	2.35%	77,522
Mar 2, 2026	2.26	2.27	2.08	2.13	2.13	-5.75%	30,972
Feb 27, 2026	2.21	2.31	2.21	2.26	2.26	-2.16%	52,411
Feb 26, 2026	2.30	2.38	2.20	2.31	2.31	-1.28%	25,132
Feb 25, 2026	2.48	2.48	2.22	2.34	2.34	-4.88%	70,836
Feb 24, 2026	2.42	2.58	2.38	2.46	2.46	1.23%	11,291
Feb 23, 2026	2.53	2.54	2.42	2.43	2.43	-3.19%	38,520
Feb 20, 2026	2.74	2.74	2.45	2.51	2.51	-4.20%	38,492
Feb 19, 2026	2.86	2.86	2.40	2.62	2.62	-6.43%	97,635
Feb 18, 2026	2.84	3.00	2.63	2.80	2.80	-2.78%	96,398
Feb 17, 2026	2.84	2.96	2.74	2.88	2.88	0.70%	3,470
Feb 16, 2026	2.85	2.98	2.83	2.86	2.86	0.35%	17,331
Feb 13, 2026	2.90	2.90	2.75	2.85	2.85	-1.72%	60,659
Feb 12, 2026	2.85	3.08	2.73	2.90	2.90	1.75%	5,177
Feb 11, 2026	2.98	2.98	2.70	2.85	2.85	1.06%	6,371
Feb 10, 2026	2.70	2.89	2.70	2.82	2.82	2.17%	57,726
Feb 9, 2026	2.88	2.90	2.70	2.76	2.76	-2.13%	23,940
Feb 6, 2026	2.98	2.98	2.70	2.82	2.82	1.44%	25,850
Feb 5, 2026	2.86	2.87	2.75	2.78	2.78	-1.07%	22,900
Feb 4, 2026	2.66	2.85	2.66	2.81	2.81	-0.71%	3,630
Feb 3, 2026	2.61	2.87	2.61	2.83	2.83	-0.70%	18,812
Feb 2, 2026	2.50	2.88	2.50	2.85	2.85	3.64%	26,249
Feb 1, 2026	2.70	2.89	2.70	2.75	2.75	-2.48%	44,075
Jan 30, 2026	2.89	2.89	2.75	2.82	2.82	-2.76%	63,316
Jan 29, 2026	3.16	3.20	2.71	2.90	2.90	-9.94%	95,189
Jan 28, 2026	3.33	3.38	3.16	3.22	3.22	-1.23%	36,329
Jan 27, 2026	3.50	3.50	3.20	3.26	3.26	11.64%	242,450
Jan 23, 2026	3.19	3.19	2.76	2.92	2.92	2.46%	7,242
Jan 22, 2026	2.70	2.90	2.70	2.85	2.85	2.89%	11,144
Jan 21, 2026	3.10	3.10	2.60	2.77	2.77	-8.58%	109,554
Jan 20, 2026	3.03	3.16	3.02	3.03	3.03	-3.81%	27,224
Jan 19, 2026	3.20	3.29	3.13	3.15	3.15	1.61%	41,436
Jan 16, 2026	3.01	3.30	2.93	3.10	3.10	3.33%	30,622
Jan 14, 2026	2.93	3.06	2.93	3.00	3.00	0.33%	12,024