Mid East Portfolio Management Limited (BOM:526251)
India · Delayed Price · Currency is INR 33.50
-1.50 (-4.29%)
At close: Sep 25, 2026
BOM:526251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 36.74 | 36.74 | 33.25 | 33.50 | 33.50 | -4.29% | 6,321 |
| Sep 24, 2026 | 35.69 | 35.69 | 35.00 | 35.00 | 35.00 | 2.94% | 2,563 |
| Sep 23, 2026 | 36.50 | 36.50 | 33.06 | 34.00 | 34.00 | -2.30% | 2,429 |
| Sep 22, 2026 | 34.80 | 35.14 | 34.80 | 34.80 | 34.80 | - | 104 |
| Sep 21, 2026 | 35.00 | 35.70 | 34.25 | 34.80 | 34.80 | -0.60% | 6,615 |
| Sep 17, 2026 | 35.25 | 37.00 | 34.75 | 35.01 | 35.01 | -0.68% | 20,666 |
| Sep 16, 2026 | 37.10 | 37.10 | 35.25 | 35.25 | 35.25 | -4.99% | 34 |
| Sep 15, 2026 | 36.90 | 37.20 | 36.90 | 37.10 | 37.10 | 0.41% | 152 |
| Sep 11, 2026 | 34.39 | 37.00 | 34.39 | 36.95 | 36.95 | 4.73% | 154 |
| Sep 10, 2026 | 34.20 | 35.28 | 34.20 | 35.28 | 35.28 | -2.00% | 632 |
| Sep 9, 2026 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 4.86% | 13,805 |
| Sep 8, 2026 | 37.00 | 37.00 | 33.73 | 34.33 | 34.33 | -3.30% | 9,938 |
| Sep 7, 2026 | 37.20 | 37.20 | 34.99 | 35.50 | 35.50 | -1.39% | 10,140 |
| Sep 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.41% | 10,242 |
| Sep 3, 2026 | 35.50 | 35.50 | 35.00 | 35.50 | 35.50 | 3.08% | 10,510 |
| Sep 2, 2026 | 36.00 | 36.00 | 34.40 | 34.44 | 34.44 | -0.29% | 10,618 |
| Sep 1, 2026 | 36.48 | 38.14 | 34.54 | 34.54 | 34.54 | -4.98% | 10,849 |
| Aug 31, 2026 | 36.48 | 36.48 | 36.00 | 36.35 | 36.35 | 4.60% | 1,169 |
| Aug 28, 2026 | 34.75 | 34.80 | 34.75 | 34.75 | 34.75 | - | 14,652 |
| Aug 27, 2026 | 32.78 | 36.20 | 32.78 | 34.75 | 34.75 | 0.72% | 12,557 |
| Aug 26, 2026 | 34.00 | 34.68 | 33.20 | 34.50 | 34.50 | 0.29% | 65,017 |
| Aug 25, 2026 | 36.35 | 36.35 | 34.25 | 34.40 | 34.40 | -0.72% | 13,453 |
| Aug 24, 2026 | 33.79 | 34.65 | 33.79 | 34.65 | 34.65 | 4.68% | 11,164 |
| Aug 21, 2026 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | 0.30% | 15,889 |
| Aug 20, 2026 | 33.86 | 35.55 | 33.00 | 33.00 | 33.00 | -2.54% | 110 |
| Aug 19, 2026 | 32.90 | 33.86 | 32.50 | 33.86 | 33.86 | 4.99% | 10,154 |
| Aug 18, 2026 | 32.31 | 32.47 | 32.00 | 32.25 | 32.25 | -0.68% | 13,013 |
| Aug 17, 2026 | 30.90 | 32.47 | 30.90 | 32.47 | 32.47 | 4.98% | 11,802 |
| Aug 14, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -4.98% | 712 |
| Aug 13, 2026 | 35.96 | 35.96 | 32.55 | 32.55 | 32.55 | -4.99% | 2,536 |
| Aug 12, 2026 | 36.20 | 36.20 | 34.26 | 34.26 | 34.26 | -4.99% | 1,260 |
| Aug 11, 2026 | 35.96 | 36.06 | 35.96 | 36.06 | 36.06 | - | 2 |
| Aug 10, 2026 | 36.68 | 36.86 | 36.00 | 36.06 | 36.06 | -1.69% | 126 |
| Aug 7, 2026 | 38.61 | 40.50 | 36.68 | 36.68 | 36.68 | -5.00% | 2,124 |
| 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 |