Milestone Global Limited (BOM:531338)
India · Delayed Price · Currency is INR 25.54
+0.75 (3.03%)
At close: Aug 29, 2025
Milestone Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 3.03% | 13 |
| Aug 28, 2025 | 24.72 | 25.95 | 24.72 | 24.79 | 24.79 | 0.28% | 182 |
| Aug 26, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 3.00% | 3 |
| Aug 25, 2025 | 23.88 | 24.00 | 23.88 | 24.00 | 24.00 | - | 270 |
| Aug 22, 2025 | 24.00 | 24.00 | 23.88 | 24.00 | 24.00 | -0.50% | 419 |
| Aug 21, 2025 | 24.00 | 24.50 | 24.00 | 24.12 | 24.12 | -1.55% | 472 |
| Aug 20, 2025 | 25.50 | 26.27 | 24.50 | 24.50 | 24.50 | -3.92% | 267 |
| Aug 19, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 30 |
| Aug 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.75% | 259 |
| Aug 13, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -4.98% | 266 |
| Aug 12, 2025 | 26.51 | 26.60 | 26.51 | 26.51 | 26.51 | -4.98% | 997 |
| Aug 11, 2025 | 27.90 | 28.74 | 27.90 | 27.90 | 27.90 | - | 2,167 |
| Jul 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 20 |
| Jul 4, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.50% | 90 |
| Jul 3, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -1.99% | 1 |
| Jun 27, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - | 1 |
| Jun 26, 2025 | 27.38 | 28.61 | 27.20 | 28.61 | 28.61 | 4.99% | 958 |
| Jun 25, 2025 | 26.00 | 27.25 | 26.00 | 27.25 | 27.25 | 4.81% | 102 |
| Jun 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 14 |
| Jun 23, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | 2.00% | 21 |
| Jun 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.73% | 203 |
| Jun 19, 2025 | 25.99 | 25.99 | 24.82 | 24.82 | 24.82 | -4.98% | 304 |
| Jun 18, 2025 | 25.73 | 26.12 | 25.73 | 26.12 | 26.12 | 1.52% | 4 |
| Jun 17, 2025 | 23.90 | 26.12 | 23.90 | 25.73 | 25.73 | 2.43% | 695 |
| Jun 16, 2025 | 24.54 | 25.76 | 24.54 | 25.12 | 25.12 | 2.36% | 930 |
| Jun 13, 2025 | 23.00 | 25.00 | 23.00 | 24.54 | 24.54 | 3.07% | 1,447 |
| Jun 12, 2025 | 23.68 | 23.81 | 22.68 | 23.81 | 23.81 | 4.98% | 715 |
| Jun 11, 2025 | 22.68 | 23.67 | 22.68 | 22.68 | 22.68 | 0.49% | 100 |
| Jun 10, 2025 | 22.60 | 22.60 | 22.51 | 22.57 | 22.57 | 0.27% | 1,546 |
| Jun 9, 2025 | 23.56 | 24.85 | 22.49 | 22.51 | 22.51 | -4.90% | 2,633 |
| Jun 6, 2025 | 24.39 | 24.39 | 22.49 | 23.67 | 23.67 | - | 156 |
| Jun 5, 2025 | 24.14 | 24.39 | 23.67 | 23.67 | 23.67 | - | 184 |
| Jun 4, 2025 | 22.60 | 23.67 | 22.54 | 23.67 | 23.67 | 4.97% | 1,558 |
| Jun 3, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.99% | 6 |
| Jun 2, 2025 | 21.85 | 22.22 | 21.85 | 22.11 | 22.11 | -0.85% | 13 |
| May 30, 2025 | 22.35 | 22.35 | 22.30 | 22.30 | 22.30 | -0.45% | 19 |
| May 29, 2025 | 22.22 | 22.64 | 22.22 | 22.40 | 22.40 | 3.85% | 83 |
| May 28, 2025 | 20.56 | 21.57 | 19.53 | 21.57 | 21.57 | 4.96% | 1,816 |
| May 27, 2025 | 22.69 | 22.69 | 20.55 | 20.55 | 20.55 | -4.91% | 424 |
| May 26, 2025 | 21.21 | 21.61 | 21.21 | 21.61 | 21.61 | 4.95% | 159 |
| May 23, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.98% | 92 |
| May 22, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.97% | 3 |
| May 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 504 |
| May 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.28% | 6 |
| May 19, 2025 | 19.94 | 19.94 | 19.55 | 19.55 | 19.55 | - | 879 |
| May 16, 2025 | 19.17 | 19.55 | 19.17 | 19.55 | 19.55 | 1.98% | 17 |
| May 15, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - | 22 |
| May 14, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - | 90 |
| May 13, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - | 91 |
| May 12, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.99% | 293 |