Milestone Global Limited (BOM:531338)
India · Delayed Price · Currency is INR 18.85
+0.89 (4.96%)
At close: Mar 30, 2026
Milestone Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 4.96% | 87 |
| Mar 27, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 4.97% | 30 |
| Mar 24, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.35% | 3 |
| Mar 20, 2026 | 18.45 | 18.45 | 17.05 | 17.05 | 17.05 | -3.01% | 10,010 |
| Mar 19, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 4.96% | 100 |
| Mar 17, 2026 | 17.60 | 17.60 | 16.75 | 16.75 | 16.75 | -4.83% | 1,101 |
| Mar 16, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -4.86% | 416 |
| Mar 13, 2026 | 17.10 | 18.60 | 17.10 | 18.50 | 18.50 | 2.78% | 304 |
| Mar 10, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -4.26% | 73 |
| Mar 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.97% | 102 |
| Mar 6, 2026 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | -4.99% | 553 |
| Mar 5, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1 |
| Mar 4, 2026 | 19.68 | 19.68 | 18.85 | 18.85 | 18.85 | 0.53% | 867 |
| Mar 2, 2026 | 19.25 | 19.25 | 18.75 | 18.75 | 18.75 | -2.60% | 220 |
| Feb 27, 2026 | 18.60 | 19.25 | 18.00 | 19.25 | 19.25 | 3.49% | 332 |
| Feb 26, 2026 | 18.50 | 18.90 | 18.50 | 18.60 | 18.60 | 3.33% | 462 |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 100 |
| Feb 24, 2026 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 4.41% | 92 |
| Feb 23, 2026 | 16.75 | 17.50 | 16.75 | 17.00 | 17.00 | -0.12% | 295 |
| Feb 20, 2026 | 17.01 | 17.02 | 17.01 | 17.02 | 17.02 | 0.12% | 354 |
| Feb 19, 2026 | 17.25 | 18.75 | 17.00 | 17.00 | 17.00 | -4.82% | 753 |
| Feb 18, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 5.00% | 100 |
| Feb 17, 2026 | 17.75 | 17.75 | 17.01 | 17.01 | 17.01 | -4.17% | 359 |
| Feb 16, 2026 | 18.27 | 18.27 | 17.40 | 17.75 | 17.75 | 2.01% | 1,160 |
| Feb 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.95% | 1,655 |
| Feb 12, 2026 | 16.57 | 17.39 | 16.57 | 16.58 | 16.58 | 0.06% | 2,287 |
| Feb 11, 2026 | 16.25 | 17.41 | 16.20 | 16.57 | 16.57 | -0.12% | 10,695 |
| Feb 10, 2026 | 16.59 | 17.49 | 16.59 | 16.59 | 16.59 | -4.98% | 3,201 |
| Feb 9, 2026 | 18.25 | 18.63 | 17.00 | 17.46 | 17.46 | -1.63% | 5,710 |
| Feb 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 3 |
| Feb 4, 2026 | 18.20 | 18.20 | 17.75 | 17.75 | 17.75 | -2.47% | 468 |
| Feb 3, 2026 | 19.50 | 19.75 | 18.20 | 18.20 | 18.20 | -4.96% | 818 |
| Feb 2, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.52% | 10 |
| Feb 1, 2026 | 18.59 | 19.25 | 18.50 | 19.25 | 19.25 | 4.05% | 1,027 |
| Jan 30, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 301 |
| Jan 29, 2026 | 19.58 | 19.67 | 19.00 | 19.00 | 19.00 | -3.36% | 303 |
| Jan 28, 2026 | 19.79 | 19.79 | 19.19 | 19.66 | 19.66 | -2.63% | 369 |
| Jan 22, 2026 | 20.75 | 20.75 | 20.19 | 20.19 | 20.19 | -4.99% | 232 |
| Jan 20, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -4.49% | 150 |
| Jan 16, 2026 | 22.88 | 22.88 | 21.75 | 22.25 | 22.25 | -2.75% | 512 |
| Jan 13, 2026 | 21.75 | 23.88 | 21.75 | 22.88 | 22.88 | 0.57% | 920 |
| Jan 12, 2026 | 23.00 | 23.25 | 22.00 | 22.75 | 22.75 | 0.80% | 226 |
| Jan 9, 2026 | 23.70 | 23.75 | 22.57 | 22.57 | 22.57 | -4.97% | 619 |
| Jan 8, 2026 | 25.00 | 25.00 | 23.75 | 23.75 | 23.75 | -5.00% | 55 |
| Jan 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 49 |
| Jan 6, 2026 | 23.77 | 25.00 | 23.77 | 25.00 | 25.00 | 3.09% | 653 |
| Jan 5, 2026 | 24.60 | 24.60 | 24.25 | 24.25 | 24.25 | 3.50% | 48 |
| Jan 2, 2026 | 23.66 | 23.66 | 23.43 | 23.43 | 23.43 | - | 21 |
| Jan 1, 2026 | 23.40 | 23.43 | 23.40 | 23.43 | 23.43 | - | 100 |
| Dec 31, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -4.99% | 260 |