Minaxi Textiles Limited (BOM:531456)
India · Delayed Price · Currency is INR 1.650
+0.140 (9.27%)
At close: Jun 3, 2026
Minaxi Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.40 | 1.65 | 1.40 | 1.65 | 1.65 | 9.27% | 7,417 |
| Jun 2, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 6.34% | 5,047 |
| Jun 1, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 3,500 |
| May 29, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | 4.23% | 11,783 |
| May 27, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 17,818 |
| May 26, 2026 | 1.41 | 1.50 | 1.41 | 1.41 | 1.41 | -7.84% | 34,269 |
| May 25, 2026 | 1.52 | 1.53 | 1.41 | 1.53 | 1.53 | -1.29% | 3,843 |
| May 22, 2026 | 1.56 | 1.56 | 1.40 | 1.55 | 1.55 | 4.03% | 5,525 |
| May 21, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 3,261 |
| May 20, 2026 | 1.74 | 1.74 | 1.50 | 1.50 | 1.50 | - | 6,023 |
| May 19, 2026 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | 0.67% | 5,735 |
| May 18, 2026 | 1.56 | 1.56 | 1.45 | 1.49 | 1.49 | -6.88% | 4,335 |
| May 15, 2026 | 1.45 | 1.69 | 1.45 | 1.60 | 1.60 | 6.67% | 7,119 |
| May 14, 2026 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | 1.35% | 13,004 |
| May 13, 2026 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -7.50% | 30,241 |
| May 12, 2026 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | -8.57% | 8,041 |
| May 11, 2026 | 1.83 | 1.83 | 1.64 | 1.75 | 1.75 | 14.38% | 122,778 |
| May 8, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 2.00% | 14,237 |
| May 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 1,776 |
| May 6, 2026 | 1.47 | 1.57 | 1.47 | 1.55 | 1.55 | 5.44% | 4,394 |
| May 5, 2026 | 1.43 | 1.57 | 1.43 | 1.47 | 1.47 | 2.80% | 7,915 |
| May 4, 2026 | 1.50 | 1.59 | 1.41 | 1.43 | 1.43 | -4.67% | 13,166 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 10,027 |
| Apr 29, 2026 | 1.60 | 1.60 | 1.48 | 1.59 | 1.59 | 6.71% | 1,550 |
| Apr 28, 2026 | 1.46 | 1.60 | 1.46 | 1.49 | 1.49 | 2.05% | 19,520 |
| Apr 27, 2026 | 1.46 | 1.60 | 1.46 | 1.46 | 1.46 | 0.69% | 8,175 |
| Apr 24, 2026 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | -3.97% | 10,791 |
| Apr 23, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | -8.48% | 4,330 |
| Apr 22, 2026 | 1.47 | 1.65 | 1.47 | 1.65 | 1.65 | 12.24% | 20,126 |
| Apr 21, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | -1.34% | 17,513 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.38 | 1.49 | 1.49 | -9.70% | 6,110 |
| Apr 17, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 9,237 |
| Apr 16, 2026 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 1.91% | 7,178 |
| Apr 15, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 19,214 |
| Apr 13, 2026 | 1.57 | 1.70 | 1.57 | 1.58 | 1.58 | - | 12,709 |
| Apr 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 16,399 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -3.66% | 1,298 |
| Apr 8, 2026 | 1.57 | 1.69 | 1.57 | 1.64 | 1.64 | 4.46% | 1,451 |
| Apr 7, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 21,142 |
| Apr 6, 2026 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | 3.25% | 7,102 |
| Apr 2, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | -0.65% | 4,866 |
| Apr 1, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | 2.65% | 1,910 |
| Mar 30, 2026 | 1.38 | 1.51 | 1.28 | 1.51 | 1.51 | 7.86% | 52,682 |
| 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 |