Mid East Portfolio Management Limited (BOM:526251)
India · Delayed Price · Currency is INR 38.61
+0.57 (1.50%)
At close: Aug 6, 2026
BOM:526251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 39.90 | 39.90 | 38.61 | 38.61 | 38.61 | 1.50% | 65 |
| Aug 5, 2026 | 39.99 | 39.99 | 38.00 | 38.04 | 38.04 | -4.88% | 231 |
| Aug 3, 2026 | 40.00 | 40.00 | 39.99 | 39.99 | 39.99 | -0.02% | 30 |
| Jul 31, 2026 | 40.99 | 40.99 | 40.00 | 40.00 | 40.00 | 0.30% | 810 |
| Jul 30, 2026 | 40.00 | 40.00 | 39.88 | 39.88 | 39.88 | - | 528 |
| Jul 29, 2026 | 40.00 | 40.00 | 39.88 | 39.88 | 39.88 | 2.39% | 3,015 |
| Jul 28, 2026 | 41.00 | 41.00 | 38.95 | 38.95 | 38.95 | -5.00% | 3,101 |
| Jul 27, 2026 | 41.88 | 41.99 | 41.00 | 41.00 | 41.00 | 2.37% | 227 |
| Jul 24, 2026 | 40.49 | 42.49 | 40.00 | 40.05 | 40.05 | -1.09% | 166 |
| Jul 23, 2026 | 40.90 | 40.90 | 40.49 | 40.49 | 40.49 | 3.85% | 960 |
| Jul 22, 2026 | 37.42 | 39.00 | 35.55 | 38.99 | 38.99 | 4.20% | 2,962 |
| Jul 21, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -4.98% | 102 |
| Jul 20, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -4.99% | 238 |
| Jul 17, 2026 | 41.90 | 41.90 | 39.81 | 41.45 | 41.45 | -1.07% | 580 |
| Jul 16, 2026 | 42.20 | 42.20 | 41.90 | 41.90 | 41.90 | 4.23% | 1,029 |
| Jul 15, 2026 | 40.30 | 40.30 | 40.00 | 40.20 | 40.20 | 4.42% | 310 |
| Jul 14, 2026 | 38.54 | 38.54 | 38.00 | 38.50 | 38.50 | -0.08% | 214 |
| Jul 13, 2026 | 38.55 | 38.57 | 37.00 | 38.53 | 38.53 | 4.87% | 8,054 |
| Jul 10, 2026 | 40.35 | 40.46 | 36.70 | 36.74 | 36.74 | -4.72% | 1,310 |
| Jul 9, 2026 | 36.75 | 38.56 | 34.92 | 38.56 | 38.56 | 4.93% | 5,230 |
| Jul 8, 2026 | 33.25 | 36.75 | 33.25 | 36.75 | 36.75 | 5.00% | 16,076 |
| Jul 7, 2026 | 33.93 | 35.00 | 33.93 | 35.00 | 35.00 | -1.99% | 828 |
| Jul 6, 2026 | 32.32 | 35.71 | 32.32 | 35.71 | 35.71 | 5.00% | 60,758 |
| Jul 3, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -5.00% | 8,153 |
| Jul 2, 2026 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | -4.99% | 8,222 |
| Jul 1, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -4.99% | 5,428 |
| Jun 30, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -4.98% | 10,941 |
| Jun 29, 2026 | 46.11 | 46.11 | 41.74 | 41.74 | 41.74 | -4.99% | 44,333 |
| Jun 25, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 5.00% | 186,195 |
| Jun 24, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 4.99% | 5,723 |
| Jun 23, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 4.98% | 20,990 |
| Jun 22, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 4.98% | 132,216 |
| Jun 19, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 4.99% | 110,126 |
| Jun 18, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 5.00% | 55,646 |
| Jun 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 4.99% | 106,867 |
| Jun 16, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 4.97% | 66,785 |
| Jun 15, 2026 | 28.30 | 29.76 | 28.30 | 29.76 | 29.76 | 4.97% | 4,393 |
| Jun 12, 2026 | 27.00 | 28.35 | 25.65 | 28.35 | 28.35 | 5.00% | 4,283 |
| Jun 11, 2026 | 26.90 | 29.70 | 26.90 | 27.00 | 27.00 | -4.63% | 3,913 |
| Jun 10, 2026 | 31.26 | 31.26 | 28.31 | 28.31 | 28.31 | -4.94% | 8,609 |
| Jun 9, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 4.97% | 1,746 |
| Jun 8, 2026 | 27.00 | 28.37 | 27.00 | 28.37 | 28.37 | 5.00% | 5,522 |
| Jun 5, 2026 | 27.89 | 27.89 | 27.02 | 27.02 | 27.02 | -4.99% | 54 |
| Jun 4, 2026 | 25.75 | 28.44 | 25.75 | 28.44 | 28.44 | 4.98% | 10,027 |
| Jun 3, 2026 | 25.80 | 27.09 | 25.80 | 27.09 | 27.09 | 5.00% | 9,239 |
| 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 |