Mid East Portfolio Management Limited (BOM:526251)
India · Delayed Price · Currency is INR 25.80
+1.22 (4.96%)
At close: Jun 2, 2026
BOM:526251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.58 | 25.80 | 24.58 | 25.80 | 25.80 | 4.96% | 10,570 |
| Jun 1, 2026 | 26.00 | 26.00 | 24.58 | 24.58 | 24.58 | -4.99% | 1,901 |
| May 29, 2026 | 25.00 | 25.87 | 25.00 | 25.87 | 25.87 | 4.99% | 217,633 |
| May 27, 2026 | 23.47 | 24.64 | 23.47 | 24.64 | 24.64 | 4.99% | 5,902 |
| May 26, 2026 | 23.45 | 23.47 | 22.75 | 23.47 | 23.47 | 4.96% | 17,114 |
| May 25, 2026 | 20.24 | 22.36 | 20.24 | 22.36 | 22.36 | 4.98% | 4,824 |
| May 22, 2026 | 19.31 | 21.32 | 19.31 | 21.30 | 21.30 | 4.82% | 10,578 |
| May 21, 2026 | 20.35 | 22.44 | 20.32 | 20.32 | 20.32 | -4.96% | 32,188 |
| May 20, 2026 | 21.38 | 21.40 | 21.38 | 21.38 | 21.38 | -4.98% | 487 |
| May 19, 2026 | 20.90 | 22.50 | 20.90 | 22.50 | 22.50 | 2.27% | 10,715 |
| May 18, 2026 | 22.80 | 22.80 | 21.66 | 22.00 | 22.00 | -3.51% | 559 |
| May 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 250 |
| May 14, 2026 | 23.99 | 24.00 | 22.80 | 24.00 | 24.00 | - | 12,035 |
| May 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 216 |
| May 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 52 |
| May 11, 2026 | 23.88 | 24.00 | 23.88 | 24.00 | 24.00 | - | 101 |
| May 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,504 |
| May 7, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 11 |
| May 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 501 |
| May 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.15% | 475 |
| May 4, 2026 | 20.25 | 25.00 | 20.25 | 24.78 | 24.78 | -0.88% | 5,007 |
| Apr 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3 |
| Apr 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Apr 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 462 |
| Apr 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 250 |
| Apr 24, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 1,135 |
| Apr 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 7 |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.04% | 13 |
| Apr 21, 2026 | 24.11 | 24.51 | 24.11 | 24.50 | 24.50 | -3.92% | 1,599 |
| Apr 20, 2026 | 24.80 | 25.50 | 23.10 | 25.50 | 25.50 | 2.41% | 103,100 |
| Apr 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 220 |
| Apr 16, 2026 | 25.00 | 25.00 | 23.90 | 24.90 | 24.90 | -0.40% | 5,317 |
| Apr 15, 2026 | 25.93 | 25.93 | 25.00 | 25.00 | 25.00 | -3.85% | 1,022 |
| Apr 13, 2026 | 26.00 | 27.50 | 26.00 | 26.00 | 26.00 | 0.39% | 67,676 |
| Apr 10, 2026 | 27.49 | 27.49 | 25.90 | 25.90 | 25.90 | 3.15% | 10,808 |
| Apr 9, 2026 | 25.00 | 25.75 | 24.12 | 25.11 | 25.11 | 4.45% | 473,733 |
| Apr 8, 2026 | 24.99 | 26.69 | 23.41 | 24.04 | 24.04 | 2.12% | 303,853 |
| Apr 7, 2026 | 22.20 | 25.72 | 22.20 | 23.54 | 23.54 | 9.79% | 525,594 |
| Apr 6, 2026 | 19.38 | 22.00 | 19.00 | 21.44 | 21.44 | 12.84% | 128,514 |
| Apr 2, 2026 | 18.16 | 19.99 | 17.03 | 19.00 | 19.00 | 5.26% | 38,715 |
| Apr 1, 2026 | 18.00 | 18.16 | 18.00 | 18.05 | 18.05 | -1.15% | 5,600 |
| Mar 30, 2026 | 21.00 | 21.00 | 18.10 | 18.26 | 18.26 | 4.34% | 1,819 |
| 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 |