Mid East Portfolio Management Limited (BOM:526251)
India · Delayed Price · Currency is INR 17.70
-0.11 (-0.62%)
At close: Jan 23, 2026
BOM:526251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.75 | 17.70 | 16.60 | 17.70 | 17.70 | -0.62% | 816 |
| Jan 22, 2026 | 15.50 | 17.85 | 15.50 | 17.81 | 17.81 | 8.73% | 1,535 |
| Jan 21, 2026 | 17.87 | 17.87 | 16.02 | 16.38 | 16.38 | -2.50% | 1,442 |
| Jan 20, 2026 | 17.98 | 17.98 | 16.02 | 16.80 | 16.80 | -0.94% | 20,651 |
| Jan 19, 2026 | 16.57 | 17.95 | 16.04 | 16.96 | 16.96 | 2.35% | 2,785 |
| Jan 16, 2026 | 17.42 | 19.24 | 16.03 | 16.57 | 16.57 | -5.31% | 10,281 |
| Jan 14, 2026 | 18.98 | 18.98 | 17.45 | 17.50 | 17.50 | -9.70% | 388 |
| Jan 13, 2026 | 19.49 | 20.99 | 18.00 | 19.38 | 19.38 | -0.10% | 1,563 |
| Jan 12, 2026 | 19.90 | 19.90 | 16.94 | 19.40 | 19.40 | 6.89% | 2,329 |
| Jan 9, 2026 | 18.16 | 18.54 | 16.56 | 18.15 | 18.15 | -0.93% | 820 |
| Jan 8, 2026 | 18.70 | 18.70 | 16.31 | 18.32 | 18.32 | 7.76% | 5,049 |
| Jan 7, 2026 | 17.49 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 966 |
| Jan 5, 2026 | 17.27 | 18.27 | 16.40 | 17.50 | 17.50 | 1.39% | 3,360 |
| Jan 2, 2026 | 16.99 | 17.99 | 16.99 | 17.26 | 17.26 | 0.58% | 376 |
| Jan 1, 2026 | 19.50 | 19.50 | 17.10 | 17.16 | 17.16 | -6.49% | 4,318 |
| Dec 31, 2025 | 19.48 | 19.48 | 17.02 | 18.35 | 18.35 | 1.94% | 214 |
| Dec 30, 2025 | 16.86 | 18.95 | 16.86 | 18.00 | 18.00 | 4.47% | 3,076 |
| Dec 29, 2025 | 17.07 | 18.80 | 17.07 | 17.23 | 17.23 | -6.46% | 1,695 |
| Dec 26, 2025 | 20.40 | 20.40 | 18.42 | 18.42 | 18.42 | -0.70% | 58 |
| Dec 24, 2025 | 17.61 | 18.75 | 17.61 | 18.55 | 18.55 | 7.47% | 627 |
| Dec 23, 2025 | 17.04 | 18.41 | 17.04 | 17.26 | 17.26 | -6.70% | 365 |
| Dec 22, 2025 | 19.36 | 19.36 | 17.72 | 18.50 | 18.50 | 5.11% | 13,909 |
| Dec 19, 2025 | 18.17 | 18.17 | 17.60 | 17.60 | 17.60 | 3.53% | 136 |
| Dec 18, 2025 | 17.89 | 17.89 | 16.04 | 17.00 | 17.00 | 2.22% | 161 |
| Dec 17, 2025 | 18.90 | 18.90 | 16.50 | 16.63 | 16.63 | -6.05% | 4,077 |
| Dec 16, 2025 | 17.85 | 17.85 | 16.11 | 17.70 | 17.70 | 5.86% | 1,949 |
| Dec 15, 2025 | 16.50 | 18.50 | 16.50 | 16.72 | 16.72 | -6.01% | 2,985 |
| Dec 12, 2025 | 17.85 | 18.99 | 16.67 | 17.79 | 17.79 | 0.68% | 1,789 |
| Dec 11, 2025 | 16.12 | 18.00 | 16.12 | 17.67 | 17.67 | 0.57% | 20,641 |
| Dec 10, 2025 | 16.24 | 17.79 | 16.24 | 17.57 | 17.57 | 8.26% | 4,682 |
| Dec 9, 2025 | 16.76 | 17.99 | 16.02 | 16.23 | 16.23 | -2.23% | 2,294 |
| Dec 8, 2025 | 17.96 | 17.96 | 16.59 | 16.60 | 16.60 | -7.62% | 175 |
| Dec 5, 2025 | 18.50 | 18.50 | 16.51 | 17.97 | 17.97 | 5.09% | 8,290 |
| Dec 4, 2025 | 17.77 | 18.00 | 17.07 | 17.10 | 17.10 | -3.77% | 1,024 |
| Dec 3, 2025 | 17.94 | 17.94 | 16.83 | 17.77 | 17.77 | 3.92% | 1,228 |
| Dec 2, 2025 | 18.20 | 18.20 | 17.04 | 17.10 | 17.10 | -4.52% | 173 |
| Dec 1, 2025 | 19.48 | 19.48 | 17.91 | 17.91 | 17.91 | -4.94% | 6,081 |
| Nov 28, 2025 | 18.06 | 18.97 | 17.61 | 18.84 | 18.84 | 3.80% | 561 |
| Nov 27, 2025 | 18.90 | 18.90 | 18.00 | 18.15 | 18.15 | 0.83% | 1,767 |
| Nov 26, 2025 | 17.73 | 18.33 | 17.73 | 18.00 | 18.00 | 1.07% | 2,515 |
| Nov 25, 2025 | 18.69 | 18.69 | 17.55 | 17.81 | 17.81 | -0.39% | 5,359 |
| Nov 24, 2025 | 18.29 | 18.29 | 17.50 | 17.88 | 17.88 | 2.46% | 2,305 |
| Nov 21, 2025 | 17.84 | 17.84 | 16.67 | 17.45 | 17.45 | - | 6,746 |
| Nov 20, 2025 | 17.70 | 17.72 | 16.25 | 17.45 | 17.45 | 2.65% | 4,215 |
| Nov 19, 2025 | 17.94 | 17.94 | 16.40 | 17.00 | 17.00 | -0.76% | 18,763 |
| Nov 18, 2025 | 19.90 | 19.90 | 17.13 | 17.13 | 17.13 | -9.98% | 43,902 |
| Nov 17, 2025 | 20.25 | 22.48 | 19.01 | 19.03 | 19.03 | -7.71% | 9,076 |
| Nov 14, 2025 | 22.30 | 22.30 | 20.53 | 20.62 | 20.62 | -0.43% | 556 |
| Nov 13, 2025 | 20.65 | 21.70 | 20.50 | 20.71 | 20.71 | 0.24% | 3,247 |
| Nov 12, 2025 | 20.61 | 21.95 | 20.53 | 20.66 | 20.66 | -9.43% | 24,485 |