Midwest Energy Limited (BOM:526570)
India · Delayed Price · Currency is INR 4,386.10
-230.80 (-5.00%)
At close: Jun 2, 2026
Midwest Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,400.05 | 4,450.00 | 4,386.10 | 4,386.10 | 4,386.10 | -5.00% | 1,091 |
| Jun 1, 2026 | 4,651.00 | 4,750.00 | 4,610.90 | 4,616.90 | 4,616.90 | -4.88% | 2,018 |
| May 29, 2026 | 4,552.00 | 4,900.00 | 4,511.75 | 4,853.55 | 4,853.55 | 2.20% | 8,425 |
| May 27, 2026 | 4,530.10 | 4,800.00 | 4,440.30 | 4,749.20 | 4,749.20 | 1.61% | 15,861 |
| May 26, 2026 | 4,375.00 | 4,720.00 | 4,320.00 | 4,673.95 | 4,673.95 | 2.80% | 62,392 |
| May 25, 2026 | 4,406.75 | 4,590.00 | 4,186.45 | 4,546.85 | 4,546.85 | 3.18% | 4,353 |
| May 22, 2026 | 4,300.00 | 4,496.00 | 4,232.00 | 4,406.75 | 4,406.75 | 2.68% | 3,124 |
| May 21, 2026 | 4,155.65 | 4,321.00 | 4,050.00 | 4,291.70 | 4,291.70 | 3.95% | 1,403 |
| May 20, 2026 | 4,200.00 | 4,339.95 | 4,050.00 | 4,128.50 | 4,128.50 | -2.71% | 552 |
| May 19, 2026 | 4,331.00 | 4,364.60 | 4,236.00 | 4,243.40 | 4,243.40 | -4.72% | 1,205 |
| May 18, 2026 | 4,460.00 | 4,545.00 | 4,421.00 | 4,453.65 | 4,453.65 | -2.05% | 901 |
| May 15, 2026 | 4,306.00 | 4,600.00 | 4,300.00 | 4,546.95 | 4,546.95 | 3.64% | 5,769 |
| May 14, 2026 | 4,147.55 | 4,440.00 | 4,147.55 | 4,387.10 | 4,387.10 | 2.97% | 3,720 |
| May 13, 2026 | 4,101.05 | 4,284.00 | 4,013.10 | 4,260.55 | 4,260.55 | 2.13% | 3,929 |
| May 12, 2026 | 4,175.00 | 4,260.00 | 3,900.00 | 4,171.65 | 4,171.65 | 2.37% | 3,386 |
| May 11, 2026 | 3,968.10 | 4,149.05 | 3,758.45 | 4,075.10 | 4,075.10 | 3.00% | 3,144 |
| May 8, 2026 | 4,000.00 | 4,064.60 | 3,885.00 | 3,956.25 | 3,956.25 | -2.67% | 990 |
| May 7, 2026 | 3,958.00 | 4,100.00 | 3,958.00 | 4,064.60 | 4,064.60 | 1.15% | 956 |
| May 6, 2026 | 4,000.00 | 4,040.00 | 4,000.00 | 4,018.40 | 4,018.40 | -0.53% | 1,081 |
| May 5, 2026 | 4,122.00 | 4,122.00 | 4,008.70 | 4,039.80 | 4,039.80 | -2.31% | 585 |
| May 4, 2026 | 4,251.05 | 4,347.00 | 4,130.90 | 4,135.40 | 4,135.40 | -4.90% | 1,077 |
| Apr 30, 2026 | 4,289.95 | 4,400.00 | 4,221.10 | 4,348.30 | 4,348.30 | 0.73% | 1,690 |
| Apr 29, 2026 | 4,349.00 | 4,349.00 | 4,202.00 | 4,316.90 | 4,316.90 | 1.77% | 1,443 |
| Apr 28, 2026 | 4,100.65 | 4,300.00 | 4,100.00 | 4,241.65 | 4,241.65 | 3.44% | 1,826 |
| Apr 27, 2026 | 4,150.00 | 4,150.00 | 4,000.00 | 4,100.65 | 4,100.65 | 0.76% | 721 |
| Apr 24, 2026 | 4,199.90 | 4,199.90 | 3,999.00 | 4,069.85 | 4,069.85 | -0.67% | 1,962 |
| Apr 23, 2026 | 4,276.15 | 4,276.15 | 4,080.00 | 4,097.10 | 4,097.10 | -1.70% | 902 |
| Apr 22, 2026 | 4,319.00 | 4,319.00 | 4,114.00 | 4,167.80 | 4,167.80 | -1.09% | 1,142 |
| Apr 21, 2026 | 4,228.85 | 4,300.00 | 4,150.00 | 4,213.55 | 4,213.55 | -0.36% | 1,106 |
| Apr 20, 2026 | 4,201.00 | 4,428.95 | 4,200.00 | 4,228.85 | 4,228.85 | -1.96% | 1,532 |
| Apr 17, 2026 | 4,337.00 | 4,450.00 | 4,290.00 | 4,313.30 | 4,313.30 | -3.27% | 1,965 |
| Apr 16, 2026 | 4,618.00 | 4,618.00 | 4,431.00 | 4,459.20 | 4,459.20 | -3.50% | 2,465 |
| Apr 15, 2026 | 4,290.10 | 4,641.85 | 4,199.85 | 4,620.70 | 4,620.70 | 4.52% | 7,636 |
| Apr 13, 2026 | 4,599.00 | 4,599.00 | 4,335.00 | 4,420.85 | 4,420.85 | -2.91% | 1,197 |
| Apr 10, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,553.15 | 4,553.15 | -1.75% | 985 |
| Apr 9, 2026 | 4,875.00 | 4,875.00 | 4,525.05 | 4,634.20 | 4,634.20 | -1.62% | 1,411 |
| Apr 8, 2026 | 4,721.00 | 4,798.95 | 4,646.30 | 4,710.55 | 4,710.55 | 1.89% | 1,773 |
| Apr 7, 2026 | 4,352.25 | 4,662.40 | 4,222.90 | 4,623.20 | 4,623.20 | 4.01% | 2,179 |
| Apr 6, 2026 | 4,475.15 | 4,545.00 | 4,445.15 | 4,445.15 | 4,445.15 | -5.00% | 827 |
| Apr 2, 2026 | 4,684.10 | 4,795.00 | 4,679.10 | 4,679.10 | 4,679.10 | -5.00% | 967 |
| Apr 1, 2026 | 5,122.50 | 5,122.55 | 4,866.00 | 4,925.35 | 4,925.35 | -3.84% | 4,012 |
| Mar 30, 2026 | 5,049.50 | 5,173.00 | 4,790.00 | 5,122.10 | 5,122.10 | 1.81% | 17,333 |
| Mar 27, 2026 | 4,635.10 | 5,050.00 | 4,635.10 | 5,030.85 | 5,030.85 | 4.26% | 7,612 |
| Mar 25, 2026 | 4,594.15 | 4,901.00 | 4,550.00 | 4,825.35 | 4,825.35 | 3.12% | 9,879 |
| Mar 24, 2026 | 4,519.95 | 4,705.00 | 4,350.00 | 4,679.25 | 4,679.25 | 3.04% | 7,512 |
| Mar 23, 2026 | 4,351.20 | 4,599.95 | 4,192.15 | 4,541.05 | 4,541.05 | 2.91% | 10,113 |
| Mar 20, 2026 | 4,126.00 | 4,445.00 | 4,051.00 | 4,412.75 | 4,412.75 | 3.65% | 4,529 |
| Mar 19, 2026 | 4,089.00 | 4,274.00 | 3,889.90 | 4,257.50 | 4,257.50 | 3.98% | 4,635 |
| Mar 18, 2026 | 4,122.00 | 4,298.00 | 4,088.35 | 4,094.60 | 4,094.60 | -4.85% | 4,648 |
| Mar 17, 2026 | 4,425.00 | 4,425.00 | 4,255.90 | 4,303.50 | 4,303.50 | -2.80% | 6,706 |