Mid East Portfolio Management Limited (BOM:526251)
India · Delayed Price · Currency is INR 17.50
+0.90 (5.42%)
At close: Mar 27, 2026
BOM:526251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.60 | 18.00 | 15.50 | 17.50 | 17.50 | 5.42% | 2,027 |
| Mar 25, 2026 | 17.85 | 17.85 | 16.00 | 16.60 | 16.60 | -5.68% | 549 |
| Mar 24, 2026 | 16.00 | 17.60 | 13.85 | 17.60 | 17.60 | 10.00% | 1,025 |
| Mar 23, 2026 | 18.49 | 18.49 | 15.99 | 16.00 | 16.00 | -4.02% | 12,964 |
| Mar 20, 2026 | 18.04 | 18.04 | 16.60 | 16.67 | 16.67 | -7.59% | 883 |
| Mar 19, 2026 | 18.60 | 18.60 | 17.60 | 18.04 | 18.04 | -3.11% | 38 |
| Mar 18, 2026 | 17.14 | 18.68 | 17.14 | 18.62 | 18.62 | 8.63% | 602 |
| Mar 17, 2026 | 16.71 | 19.92 | 16.70 | 17.14 | 17.14 | 0.53% | 2,717 |
| Mar 16, 2026 | 20.37 | 20.37 | 17.05 | 17.05 | 17.05 | -3.13% | 119 |
| Mar 13, 2026 | 18.95 | 18.96 | 17.01 | 17.60 | 17.60 | -6.68% | 3,058 |
| Mar 12, 2026 | 17.83 | 19.00 | 17.50 | 18.86 | 18.86 | 5.78% | 4,026 |
| Mar 11, 2026 | 18.00 | 19.95 | 16.99 | 17.83 | 17.83 | 4.94% | 1,053 |
| Mar 10, 2026 | 18.31 | 19.00 | 16.52 | 16.99 | 16.99 | -7.66% | 84,645 |
| Mar 9, 2026 | 19.36 | 19.36 | 17.99 | 18.40 | 18.40 | -5.45% | 161 |
| Mar 6, 2026 | 20.88 | 20.88 | 18.50 | 19.46 | 19.46 | 3.51% | 14,770 |
| Mar 5, 2026 | 21.80 | 21.80 | 18.79 | 18.80 | 18.80 | 0.05% | 56,994 |
| Mar 4, 2026 | 18.18 | 20.80 | 16.00 | 18.79 | 18.79 | 3.47% | 281 |
| Mar 2, 2026 | 17.46 | 20.00 | 15.00 | 18.16 | 18.16 | 4.01% | 134,883 |
| Feb 27, 2026 | 16.85 | 19.89 | 16.37 | 17.46 | 17.46 | 5.12% | 360 |
| Feb 26, 2026 | 19.02 | 19.02 | 16.20 | 16.61 | 16.61 | -10.51% | 1,297 |
| Feb 25, 2026 | 16.85 | 19.50 | 16.51 | 18.56 | 18.56 | 13.93% | 3,477 |
| Feb 24, 2026 | 17.80 | 17.80 | 16.13 | 16.29 | 16.29 | -13.58% | 9,588 |
| Feb 23, 2026 | 18.93 | 18.93 | 17.01 | 18.85 | 18.85 | -0.42% | 1,366 |
| Feb 20, 2026 | 20.85 | 20.85 | 18.93 | 18.93 | 18.93 | 8.92% | 417 |
| Feb 19, 2026 | 17.80 | 17.80 | 16.50 | 17.38 | 17.38 | -2.36% | 1,116 |
| Feb 18, 2026 | 16.11 | 18.30 | 16.11 | 17.80 | 17.80 | 7.10% | 199 |
| Feb 17, 2026 | 16.50 | 18.30 | 16.50 | 16.62 | 16.62 | 3.10% | 3,541 |
| Feb 16, 2026 | 19.00 | 19.00 | 16.00 | 16.12 | 16.12 | -0.49% | 2,010 |
| Feb 13, 2026 | 18.09 | 18.09 | 16.00 | 16.20 | 16.20 | -10.00% | 686 |
| Feb 12, 2026 | 19.00 | 19.00 | 15.80 | 18.00 | 18.00 | 5.88% | 222 |
| Feb 11, 2026 | 16.90 | 19.49 | 16.08 | 17.00 | 17.00 | 4.62% | 60,371 |
| Feb 10, 2026 | 16.80 | 17.85 | 16.25 | 16.25 | 16.25 | -2.99% | 326 |
| Feb 9, 2026 | 16.84 | 16.84 | 16.60 | 16.75 | 16.75 | -1.00% | 6,535 |
| Feb 6, 2026 | 17.00 | 17.00 | 16.91 | 16.92 | 16.92 | 4.64% | 319 |
| Feb 5, 2026 | 15.78 | 17.50 | 15.78 | 16.17 | 16.17 | 0.43% | 60 |
| Feb 4, 2026 | 16.17 | 17.75 | 16.00 | 16.10 | 16.10 | -0.92% | 1,697 |
| Feb 3, 2026 | 17.84 | 17.84 | 16.22 | 16.25 | 16.25 | 0.18% | 2,279 |
| Feb 2, 2026 | 17.50 | 17.96 | 15.01 | 16.22 | 16.22 | -2.47% | 9,597 |
| Feb 1, 2026 | 16.50 | 16.65 | 16.50 | 16.63 | 16.63 | 9.77% | 2,251 |
| Jan 30, 2026 | 15.56 | 15.56 | 15.06 | 15.15 | 15.15 | -5.43% | 4,265 |
| Jan 29, 2026 | 17.96 | 17.96 | 15.02 | 16.02 | 16.02 | -3.90% | 1,345 |
| Jan 28, 2026 | 16.22 | 17.85 | 16.00 | 16.67 | 16.67 | 2.27% | 464 |
| Jan 27, 2026 | 16.12 | 18.92 | 16.12 | 16.30 | 16.30 | -7.91% | 399 |
| 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 |