Skip to main content
logo
Mid East Portfolio Management Limited (BOM:526251)
India flag India · Delayed Price · Currency is INR
19.46
+0.66 (3.51%)
At close: Mar 6, 2026

BOM:526251 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.8021.8018.7918.8018.800.05%56,994
Mar 4, 202618.1820.8016.0018.7918.793.47%281
Mar 2, 202617.4620.0015.0018.1618.164.01%134,883
Feb 27, 202616.8519.8916.3717.4617.465.12%360
Feb 26, 202619.0219.0216.2016.6116.61-10.51%1,297
Feb 25, 202616.8519.5016.5118.5618.5613.93%3,477
Feb 24, 202617.8017.8016.1316.2916.29-13.58%9,588
Feb 23, 202618.9318.9317.0118.8518.85-0.42%1,366
Feb 20, 202620.8520.8518.9318.9318.938.92%417
Feb 19, 202617.8017.8016.5017.3817.38-2.36%1,116
Feb 18, 202616.1118.3016.1117.8017.807.10%199
Feb 17, 202616.5018.3016.5016.6216.623.10%3,541
Feb 16, 202619.0019.0016.0016.1216.12-0.49%2,010
Feb 13, 202618.0918.0916.0016.2016.20-10.00%686
Feb 12, 202619.0019.0015.8018.0018.005.88%222
Feb 11, 202616.9019.4916.0817.0017.004.62%60,371
Feb 10, 202616.8017.8516.2516.2516.25-2.99%326
Feb 9, 202616.8416.8416.6016.7516.75-1.00%6,535
Feb 6, 202617.0017.0016.9116.9216.924.64%319
Feb 5, 202615.7817.5015.7816.1716.170.43%60
Feb 4, 202616.1717.7516.0016.1016.10-0.92%1,697
Feb 3, 202617.8417.8416.2216.2516.250.18%2,279
Feb 2, 202617.5017.9615.0116.2216.22-2.47%9,597
Feb 1, 202616.5016.6516.5016.6316.639.77%2,251
Jan 30, 202615.5615.5615.0615.1515.15-5.43%4,265
Jan 29, 202617.9617.9615.0216.0216.02-3.90%1,345
Jan 28, 202616.2217.8516.0016.6716.672.27%464
Jan 27, 202616.1218.9216.1216.3016.30-7.91%399
Jan 23, 202616.7517.7016.6017.7017.70-0.62%816
Jan 22, 202615.5017.8515.5017.8117.818.73%1,535
Jan 21, 202617.8717.8716.0216.3816.38-2.50%1,442
Jan 20, 202617.9817.9816.0216.8016.80-0.94%20,651
Jan 19, 202616.5717.9516.0416.9616.962.35%2,785
Jan 16, 202617.4219.2416.0316.5716.57-5.31%10,281
Jan 14, 202618.9818.9817.4517.5017.50-9.70%388
Jan 13, 202619.4920.9918.0019.3819.38-0.10%1,563
Jan 12, 202619.9019.9016.9419.4019.406.89%2,329
Jan 9, 202618.1618.5416.5618.1518.15-0.93%820
Jan 8, 202618.7018.7016.3118.3218.327.76%5,049
Jan 7, 202617.4917.5017.0017.0017.00-2.86%966
Jan 5, 202617.2718.2716.4017.5017.501.39%3,360
Jan 2, 202616.9917.9916.9917.2617.260.58%376
Jan 1, 202619.5019.5017.1017.1617.16-6.49%4,318
Dec 31, 202519.4819.4817.0218.3518.351.94%214
Dec 30, 202516.8618.9516.8618.0018.004.47%3,076
Dec 29, 202517.0718.8017.0717.2317.23-6.46%1,695
Dec 26, 202520.4020.4018.4218.4218.42-0.70%58
Dec 24, 202517.6118.7517.6118.5518.557.47%627
Dec 23, 202517.0418.4117.0417.2617.26-6.70%365
Dec 22, 202519.3619.3617.7218.5018.505.11%13,909