Minaxi Textiles Limited (BOM:531456)
India · Delayed Price · Currency is INR 1.400
-0.020 (-1.41%)
At close: Mar 27, 2026
Minaxi Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.19 | 1.42 | 1.19 | 1.40 | 1.40 | -1.41% | 13,905 |
| Mar 25, 2026 | 1.50 | 1.64 | 1.42 | 1.42 | 1.42 | -5.33% | 4,916 |
| Mar 24, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 16,057 |
| Mar 23, 2026 | 1.48 | 1.48 | 1.40 | 1.48 | 1.48 | - | 7,407 |
| Mar 20, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 7,384 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.45 | 1.47 | 1.47 | 2.08% | 5,989 |
| Mar 18, 2026 | 1.44 | 1.65 | 1.44 | 1.44 | 1.44 | -3.36% | 6,598 |
| Mar 17, 2026 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | - | 3,992 |
| Mar 16, 2026 | 1.45 | 1.49 | 1.35 | 1.49 | 1.49 | -2.61% | 3,023 |
| Mar 13, 2026 | 1.54 | 1.54 | 1.40 | 1.53 | 1.53 | -1.29% | 4,699 |
| Mar 12, 2026 | 1.49 | 1.55 | 1.48 | 1.55 | 1.55 | 4.03% | 7,198 |
| Mar 11, 2026 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 6.43% | 4,900 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | 4.48% | 23,930 |
| Mar 9, 2026 | 1.31 | 1.56 | 1.31 | 1.34 | 1.34 | -10.67% | 27,223 |
| Mar 6, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 1,848 |
| Mar 5, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | 12.32% | 12,984 |
| Mar 4, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 69,609 |
| Mar 2, 2026 | 1.58 | 1.58 | 1.38 | 1.38 | 1.38 | -12.66% | 26,871 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | 1.94% | 4,109 |
| Feb 26, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 9.15% | 16,019 |
| Feb 25, 2026 | 1.55 | 1.55 | 1.41 | 1.42 | 1.42 | -8.39% | 2,509 |
| Feb 24, 2026 | 1.43 | 1.63 | 1.40 | 1.55 | 1.55 | 8.39% | 4,443 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.42 | 1.43 | 1.43 | -1.38% | 28,049 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -0.68% | 5,837 |
| Feb 19, 2026 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -7.01% | 9,359 |
| Feb 18, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 0.64% | 2,175 |
| Feb 17, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 1,907 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.47 | 1.55 | 1.55 | - | 7,603 |
| Feb 13, 2026 | 1.55 | 1.55 | 1.41 | 1.55 | 1.55 | - | 5,179 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -4.32% | 4,724 |
| Feb 11, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 1,752 |
| Feb 10, 2026 | 1.55 | 1.75 | 1.55 | 1.62 | 1.62 | 8.00% | 14,906 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.46 | 1.50 | 1.50 | -10.18% | 12,308 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 633 |
| Feb 5, 2026 | 1.79 | 1.79 | 1.55 | 1.70 | 1.70 | - | 14,669 |
| Feb 4, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 5.59% | 18,522 |
| Feb 3, 2026 | 1.46 | 1.70 | 1.46 | 1.61 | 1.61 | 13.38% | 10,529 |
| Feb 2, 2026 | 1.54 | 1.54 | 1.41 | 1.42 | 1.42 | -7.79% | 4,319 |
| Feb 1, 2026 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 6,163 |
| Jan 30, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 12,349 |
| Jan 29, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | 4.90% | 7,939 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 33,886 |
| Jan 27, 2026 | 1.49 | 1.50 | 1.20 | 1.50 | 1.50 | 0.67% | 12,450 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.35 | 1.49 | 1.49 | -0.67% | 2,939 |
| Jan 22, 2026 | 1.52 | 1.52 | 1.42 | 1.50 | 1.50 | -2.60% | 5,147 |
| Jan 21, 2026 | 1.45 | 1.59 | 1.43 | 1.54 | 1.54 | 6.21% | 18,211 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 15,875 |
| Jan 19, 2026 | 1.52 | 1.69 | 1.47 | 1.47 | 1.47 | -3.29% | 8,879 |
| Jan 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 49,424 |
| Jan 14, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 14,965 |