Minal Industries Limited (BOM:522235)
India · Delayed Price · Currency is INR 2.920
+0.070 (2.46%)
At close: Jan 23, 2026
Minal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3.04 | 3.10 | 2.90 | 2.99 | 2.99 | 1.70% | 13,878 |
| Jan 12, 2026 | 3.02 | 3.10 | 2.88 | 2.94 | 2.94 | -2.65% | 6,785 |
| Jan 9, 2026 | 3.17 | 3.17 | 2.85 | 3.02 | 3.02 | -1.63% | 19,259 |
| Jan 8, 2026 | 3.18 | 3.18 | 3.02 | 3.07 | 3.07 | - | 7,185 |
| Jan 7, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | - | 14,650 |
| Jan 6, 2026 | 3.08 | 3.09 | 3.03 | 3.07 | 3.07 | -0.32% | 11,838 |
| Jan 5, 2026 | 3.05 | 3.10 | 3.02 | 3.08 | 3.08 | 0.33% | 13,911 |
| Jan 2, 2026 | 3.09 | 3.11 | 3.03 | 3.07 | 3.07 | -0.97% | 8,368 |
| Jan 1, 2026 | 3.05 | 3.12 | 3.01 | 3.10 | 3.10 | 2.99% | 12,701 |
| Dec 31, 2025 | 3.06 | 3.06 | 2.97 | 3.01 | 3.01 | -1.63% | 22,874 |
| Dec 30, 2025 | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | 1.66% | 7,302 |
| Dec 29, 2025 | 3.10 | 3.10 | 2.95 | 3.01 | 3.01 | -2.90% | 43,688 |
| Dec 26, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -0.32% | 10,830 |
| Dec 24, 2025 | 3.05 | 3.26 | 3.05 | 3.11 | 3.11 | -0.32% | 17,201 |
| Dec 23, 2025 | 3.20 | 3.21 | 3.05 | 3.12 | 3.12 | - | 32,461 |
| Dec 22, 2025 | 3.10 | 3.47 | 3.10 | 3.12 | 3.12 | -2.19% | 90,250 |
| Dec 19, 2025 | 3.12 | 3.67 | 3.06 | 3.19 | 3.19 | 4.25% | 440,155 |
| Dec 18, 2025 | 3.14 | 3.29 | 3.05 | 3.06 | 3.06 | -3.16% | 16,856 |
| Dec 17, 2025 | 3.29 | 3.29 | 3.13 | 3.16 | 3.16 | 1.28% | 12,209 |
| Dec 16, 2025 | 3.10 | 3.45 | 3.05 | 3.12 | 3.12 | -4.29% | 20,781 |
| Dec 15, 2025 | 3.18 | 3.57 | 3.06 | 3.26 | 3.26 | 4.49% | 24,620 |
| Dec 12, 2025 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | 1.30% | 5,673 |
| Dec 11, 2025 | 3.30 | 3.30 | 3.01 | 3.08 | 3.08 | -4.35% | 17,286 |
| Dec 10, 2025 | 3.43 | 3.43 | 3.13 | 3.22 | 3.22 | -2.13% | 8,137 |
| Dec 9, 2025 | 2.85 | 3.50 | 2.85 | 3.29 | 3.29 | 5.79% | 22,123 |
| Dec 8, 2025 | 3.30 | 3.32 | 3.10 | 3.11 | 3.11 | -7.16% | 31,884 |
| Dec 5, 2025 | 3.34 | 3.39 | 3.30 | 3.35 | 3.35 | 3.08% | 20,367 |
| Dec 4, 2025 | 3.31 | 3.38 | 3.20 | 3.25 | 3.25 | -1.52% | 10,712 |
| Dec 3, 2025 | 3.27 | 3.42 | 3.27 | 3.30 | 3.30 | -2.94% | 13,259 |
| Dec 2, 2025 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | 0.59% | 7,114 |
| Dec 1, 2025 | 3.45 | 3.45 | 3.31 | 3.38 | 3.38 | -0.29% | 7,208 |
| Nov 28, 2025 | 3.43 | 3.43 | 3.30 | 3.39 | 3.39 | 0.59% | 10,069 |
| Nov 27, 2025 | 3.49 | 3.49 | 3.36 | 3.37 | 3.37 | -2.88% | 6,554 |
| Nov 26, 2025 | 3.45 | 3.52 | 3.25 | 3.47 | 3.47 | 0.58% | 13,585 |
| Nov 25, 2025 | 3.45 | 3.53 | 3.30 | 3.45 | 3.45 | -0.29% | 9,964 |
| Nov 24, 2025 | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | -2.26% | 11,164 |
| Nov 21, 2025 | 3.52 | 3.57 | 3.43 | 3.54 | 3.54 | 2.61% | 4,605 |
| Nov 20, 2025 | 3.59 | 3.59 | 3.30 | 3.45 | 3.45 | -2.27% | 31,389 |
| Nov 19, 2025 | 3.51 | 3.58 | 3.51 | 3.53 | 3.53 | - | 15,436 |
| Nov 18, 2025 | 3.56 | 3.60 | 3.52 | 3.53 | 3.53 | -0.84% | 17,288 |
| Nov 17, 2025 | 3.63 | 3.69 | 3.52 | 3.56 | 3.56 | -0.84% | 17,942 |
| Nov 14, 2025 | 3.59 | 3.65 | 3.59 | 3.59 | 3.59 | 0.56% | 11,452 |
| Nov 13, 2025 | 3.60 | 3.67 | 3.50 | 3.57 | 3.57 | 0.28% | 12,426 |