Mid East Portfolio Management Limited (BOM:526251)
India · Delayed Price · Currency is INR 17.97
+0.87 (5.09%)
At close: Dec 5, 2025
BOM:526251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 23.40 | 23.40 | 22.40 | 22.81 | 22.81 | 4.92% | 1,938 |
| Nov 10, 2025 | 20.85 | 21.98 | 20.10 | 21.74 | 21.74 | 8.11% | 8,231 |
| Nov 7, 2025 | 21.22 | 21.42 | 20.03 | 20.11 | 20.11 | -4.78% | 2,756 |
| Nov 6, 2025 | 22.70 | 22.70 | 21.01 | 21.12 | 21.12 | -5.84% | 6,065 |
| Nov 4, 2025 | 22.75 | 22.75 | 21.00 | 22.43 | 22.43 | 1.45% | 3,682 |
| Nov 3, 2025 | 22.90 | 22.90 | 20.12 | 22.11 | 22.11 | 1.56% | 3,156 |
| Oct 31, 2025 | 23.50 | 23.50 | 21.02 | 21.77 | 21.77 | -0.96% | 6,574 |
| Oct 30, 2025 | 20.85 | 22.40 | 20.45 | 21.98 | 21.98 | 7.59% | 5,110 |
| Oct 29, 2025 | 22.76 | 22.76 | 20.25 | 20.43 | 20.43 | -6.24% | 4,326 |
| Oct 28, 2025 | 20.01 | 22.86 | 20.01 | 21.79 | 21.79 | 2.98% | 1,713 |
| Oct 27, 2025 | 22.85 | 22.98 | 21.06 | 21.16 | 21.16 | -5.96% | 203 |
| Oct 24, 2025 | 22.68 | 23.39 | 22.50 | 22.50 | 22.50 | -1.96% | 607 |
| Oct 23, 2025 | 20.75 | 23.44 | 20.75 | 22.95 | 22.95 | -0.22% | 449 |
| Oct 21, 2025 | 23.00 | 23.00 | 22.99 | 23.00 | 23.00 | 4.55% | 1,146 |
| Oct 20, 2025 | 24.35 | 24.35 | 21.50 | 22.00 | 22.00 | -1.79% | 22,896 |
| Oct 17, 2025 | 21.41 | 22.79 | 21.16 | 22.40 | 22.40 | 4.14% | 3,426 |
| Oct 16, 2025 | 23.90 | 23.90 | 20.85 | 21.51 | 21.51 | -6.23% | 98,789 |
| Oct 15, 2025 | 22.99 | 22.99 | 22.70 | 22.94 | 22.94 | 8.72% | 635 |
| Oct 14, 2025 | 23.90 | 23.90 | 21.01 | 21.10 | 21.10 | -8.06% | 348 |
| Oct 13, 2025 | 22.92 | 24.92 | 21.71 | 22.95 | 22.95 | -1.88% | 2,630 |
| Oct 10, 2025 | 23.74 | 23.74 | 21.45 | 23.39 | 23.39 | 6.90% | 35,411 |
| Oct 9, 2025 | 21.99 | 21.99 | 21.85 | 21.88 | 21.88 | 7.15% | 528 |
| Oct 8, 2025 | 21.53 | 23.00 | 20.31 | 20.42 | 20.42 | -7.06% | 3,233 |
| Oct 7, 2025 | 21.31 | 21.97 | 21.00 | 21.97 | 21.97 | -0.59% | 3,936 |
| Oct 6, 2025 | 23.31 | 23.31 | 21.70 | 22.10 | 22.10 | -2.86% | 2,332 |
| Oct 3, 2025 | 20.86 | 22.85 | 20.85 | 22.75 | 22.75 | 4.50% | 358 |
| Oct 1, 2025 | 23.00 | 23.00 | 21.77 | 21.77 | 21.77 | -4.93% | 109 |
| Sep 30, 2025 | 22.21 | 23.00 | 21.04 | 22.90 | 22.90 | 4.14% | 8,472 |
| Sep 29, 2025 | 22.56 | 22.56 | 20.58 | 21.99 | 21.99 | 2.28% | 1,223 |
| Sep 26, 2025 | 22.51 | 22.85 | 21.42 | 21.50 | 21.50 | -4.49% | 4,210 |
| Sep 25, 2025 | 23.67 | 23.67 | 22.50 | 22.51 | 22.51 | -4.94% | 15,174 |
| Sep 24, 2025 | 22.71 | 23.68 | 22.70 | 23.68 | 23.68 | 4.27% | 3,578 |