Mid East Portfolio Management Limited (BOM:526251)
India · Delayed Price · Currency is INR 24.00
+0.37 (1.57%)
At close: Sep 12, 2025
BOM:526251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.63 | 24.50 | 22.75 | 24.00 | 24.00 | 1.57% | 23,279 |
| Sep 11, 2025 | 23.33 | 23.88 | 22.55 | 23.63 | 23.63 | 3.32% | 3,781 |
| Sep 10, 2025 | 23.10 | 23.50 | 22.77 | 22.87 | 22.87 | -3.50% | 1,401 |
| Sep 9, 2025 | 24.79 | 24.79 | 23.15 | 23.70 | 23.70 | -0.38% | 41,953 |
| Sep 8, 2025 | 23.11 | 24.34 | 23.11 | 23.79 | 23.79 | -1.78% | 2,782 |
| Sep 5, 2025 | 23.87 | 24.47 | 22.77 | 24.22 | 24.22 | 1.47% | 1,892 |
| Sep 4, 2025 | 23.58 | 23.88 | 22.41 | 23.87 | 23.87 | 1.23% | 17,499 |
| Sep 3, 2025 | 25.49 | 25.49 | 23.58 | 23.58 | 23.58 | -5.00% | 12,586 |
| Sep 2, 2025 | 25.00 | 25.00 | 24.00 | 24.82 | 24.82 | 1.35% | 12,071 |
| Sep 1, 2025 | 25.13 | 25.80 | 23.62 | 24.49 | 24.49 | -0.61% | 3,054 |
| Aug 29, 2025 | 25.12 | 25.12 | 22.77 | 24.64 | 24.64 | 2.92% | 63,802 |
| Aug 28, 2025 | 24.68 | 24.68 | 22.37 | 23.94 | 23.94 | 1.79% | 3,287 |
| Aug 26, 2025 | 23.52 | 24.49 | 23.52 | 23.52 | 23.52 | -4.97% | 31,940 |
| Aug 25, 2025 | 27.35 | 27.35 | 24.75 | 24.75 | 24.75 | -4.99% | 11,152 |
| Aug 22, 2025 | 26.11 | 26.71 | 24.75 | 26.05 | 26.05 | 1.76% | 586 |
| Aug 21, 2025 | 26.01 | 26.82 | 25.03 | 25.60 | 25.60 | -2.66% | 12,388 |
| Aug 20, 2025 | 25.18 | 27.80 | 25.18 | 26.30 | 26.30 | -0.72% | 31,849 |
| Aug 19, 2025 | 26.52 | 26.52 | 25.89 | 26.49 | 26.49 | 4.87% | 68,359 |
| Aug 18, 2025 | 24.01 | 25.26 | 24.01 | 25.26 | 25.26 | 4.99% | 3,647 |
| Aug 14, 2025 | 22.93 | 25.32 | 22.93 | 24.06 | 24.06 | -0.25% | 70,165 |
| Aug 13, 2025 | 26.61 | 26.61 | 24.10 | 24.12 | 24.12 | -4.89% | 154,024 |
| Aug 12, 2025 | 26.38 | 27.55 | 25.21 | 25.36 | 25.36 | -3.39% | 10,356 |
| Aug 11, 2025 | 26.25 | 26.25 | 25.12 | 26.25 | 26.25 | 5.00% | 11,778 |
| Aug 8, 2025 | 25.80 | 25.92 | 24.69 | 25.00 | 25.00 | 1.26% | 17,079 |
| Aug 7, 2025 | 22.35 | 24.69 | 22.35 | 24.69 | 24.69 | 4.97% | 50,337 |
| Aug 6, 2025 | 24.79 | 24.79 | 22.43 | 23.52 | 23.52 | -0.38% | 134,557 |
| Aug 5, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 4.98% | 4,849 |
| Aug 4, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 5.00% | 1,448 |
| Aug 1, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 2.00% | 1,485 |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.99% | 3,884 |
| Jul 30, 2025 | 20.18 | 20.59 | 20.18 | 20.59 | 20.59 | - | 9,263 |
| Jul 29, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -2.00% | 191 |
| Jul 28, 2025 | 21.33 | 21.33 | 21.01 | 21.01 | 21.01 | -1.96% | 1,901 |
| Jul 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.97% | 1,106 |
| Jul 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.97% | 10 |
| Jul 23, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.98% | 10,534 |
| Jul 22, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.98% | 146 |
| Jul 21, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.98% | 2,006 |
| Jul 18, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.99% | 158 |
| Jul 17, 2025 | 24.04 | 24.16 | 24.04 | 24.16 | 24.16 | -1.51% | 711 |
| Jul 16, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.00% | 601 |
| Jul 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -2.00% | 212 |
| Jul 14, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -2.00% | 241 |
| Jul 11, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.99% | 467 |
| Jul 10, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.99% | 781 |
| Jul 9, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.99% | 713 |
| Jul 8, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.98% | 224 |
| Jul 7, 2025 | 28.23 | 28.24 | 28.23 | 28.24 | 28.24 | -1.94% | 493 |
| Jul 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.97% | 30 |
| Jul 3, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.97% | 661 |