Minal Industries Limited (BOM:522235)
India · Delayed Price · Currency is INR 4.340
-0.080 (-1.81%)
At close: Oct 1, 2026
Minal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | 10 |
| Sep 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.00% | 125 |
| Sep 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.96% | 338 |
| Sep 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.92% | 62 |
| Sep 25, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | 123 |
| Sep 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.85% | 934 |
| Sep 23, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | -1.62% | 3,971 |
| Sep 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.98% | 1,666 |
| Sep 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 137 |
| Sep 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 494 |
| Sep 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 1,257 |
| Sep 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 574 |
| Sep 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.98% | 6,566 |
| Sep 11, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.94% | 1,098 |
| Sep 10, 2026 | 5.67 | 5.69 | 5.67 | 5.67 | 5.67 | -1.90% | 14,567 |
| Sep 9, 2026 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | -1.87% | 102,202 |
| Sep 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 27,664 |
| Sep 7, 2026 | 5.61 | 5.61 | 5.46 | 5.61 | 5.61 | 4.86% | 30,666 |
| Sep 4, 2026 | 5.35 | 5.35 | 5.10 | 5.35 | 5.35 | 4.90% | 53,583 |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 61,568 |
| Sep 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.97% | 6,934 |
| Sep 1, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 4.99% | 59,717 |
| Aug 31, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 28,655 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 20,719 |
| Aug 27, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 4.99% | 11,057 |
| Aug 26, 2026 | 3.81 | 3.81 | 3.75 | 3.81 | 3.81 | 4.96% | 57,584 |
| Aug 25, 2026 | 3.72 | 3.80 | 3.13 | 3.63 | 3.63 | 4.61% | 332,125 |
| Aug 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 9.81% | 28,464 |
| Aug 21, 2026 | 3.13 | 3.16 | 2.81 | 3.16 | 3.16 | 19.70% | 39,507 |
| Aug 20, 2026 | 2.45 | 2.64 | 2.29 | 2.64 | 2.64 | 20.00% | 84,037 |
| Aug 19, 2026 | 2.15 | 2.24 | 2.10 | 2.20 | 2.20 | 7.84% | 6,362 |
| Aug 18, 2026 | 2.12 | 2.34 | 1.85 | 2.04 | 2.04 | - | 47,962 |
| Aug 17, 2026 | 2.00 | 2.17 | 2.00 | 2.04 | 2.04 | -1.45% | 24,528 |
| Aug 14, 2026 | 2.15 | 2.23 | 2.05 | 2.07 | 2.07 | -4.17% | 27,745 |
| Aug 13, 2026 | 2.10 | 2.17 | 2.09 | 2.16 | 2.16 | - | 18,967 |
| Aug 12, 2026 | 2.19 | 2.19 | 2.09 | 2.16 | 2.16 | 3.35% | 15,032 |
| Aug 11, 2026 | 2.03 | 2.20 | 2.02 | 2.09 | 2.09 | 0.97% | 21,853 |
| Aug 10, 2026 | 2.06 | 2.10 | 2.02 | 2.07 | 2.07 | 0.49% | 7,197 |
| Aug 7, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | - | 9,045 |
| Aug 6, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | - | 8,373 |
| Aug 5, 2026 | 2.06 | 2.14 | 2.06 | 2.06 | 2.06 | -1.44% | 4,543 |
| Aug 4, 2026 | 2.08 | 2.15 | 2.06 | 2.09 | 2.09 | 0.48% | 11,369 |
| Aug 3, 2026 | 2.23 | 2.23 | 2.06 | 2.08 | 2.08 | -3.26% | 11,592 |
| Jul 31, 2026 | 2.12 | 2.15 | 2.06 | 2.15 | 2.15 | 0.47% | 5,212 |
| Jul 30, 2026 | 2.09 | 2.16 | 2.03 | 2.14 | 2.14 | 2.39% | 10,463 |
| Jul 29, 2026 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -1.88% | 3,153 |
| Jul 28, 2026 | 2.06 | 2.15 | 1.95 | 2.13 | 2.13 | 1.43% | 15,614 |
| Jul 27, 2026 | 2.11 | 2.16 | 2.08 | 2.10 | 2.10 | -1.41% | 2,985 |
| Jul 24, 2026 | 2.14 | 2.14 | 2.06 | 2.13 | 2.13 | - | 3,240 |
| Jul 23, 2026 | 2.12 | 2.15 | 2.06 | 2.13 | 2.13 | 0.47% | 4,587 |