Minaxi Textiles Limited (BOM:531456)
India · Delayed Price · Currency is INR 1.420
+0.020 (1.43%)
At close: Aug 4, 2026
Minaxi Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 3,359 |
| Aug 3, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 11,711 |
| Jul 31, 2026 | 1.25 | 1.53 | 1.25 | 1.38 | 1.38 | 4.55% | 62,191 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -4.35% | 15,755 |
| Jul 29, 2026 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | - | 6,248 |
| Jul 28, 2026 | 1.34 | 1.39 | 1.30 | 1.38 | 1.38 | 2.99% | 7,597 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -4.29% | 6,784 |
| Jul 24, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 8,507 |
| Jul 23, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.54% | 12,068 |
| Jul 22, 2026 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | - | 15,123 |
| Jul 21, 2026 | 1.35 | 1.45 | 1.30 | 1.30 | 1.30 | -5.80% | 24,345 |
| Jul 20, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 3.76% | 6,436 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -4.32% | 9,490 |
| Jul 16, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | 7.75% | 5,753 |
| Jul 15, 2026 | 1.44 | 1.44 | 1.26 | 1.29 | 1.29 | -9.79% | 64,137 |
| Jul 14, 2026 | 1.44 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 8,517 |
| Jul 13, 2026 | 1.54 | 1.54 | 1.43 | 1.50 | 1.50 | -3.23% | 503 |
| Jul 10, 2026 | 1.42 | 1.57 | 1.42 | 1.55 | 1.55 | 9.15% | 12,370 |
| Jul 9, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 18,770 |
| Jul 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 6,782 |
| Jul 7, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 6,563 |
| Jul 6, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | -6.45% | 5,844 |
| Jul 3, 2026 | 1.69 | 1.69 | 1.50 | 1.55 | 1.55 | 8.39% | 4,892 |
| Jul 2, 2026 | 1.36 | 1.50 | 1.36 | 1.43 | 1.43 | -7.74% | 17,812 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 1.97% | 1,600 |
| Jun 30, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 5,804 |
| Jun 29, 2026 | 1.60 | 1.60 | 1.46 | 1.51 | 1.51 | -5.63% | 3,278 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 4,095 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 41 |
| Jun 23, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | -3.03% | 14,775 |
| Jun 22, 2026 | 1.58 | 1.66 | 1.58 | 1.65 | 1.65 | 1.23% | 36,790 |
| Jun 19, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 2.52% | 10,898 |
| Jun 18, 2026 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | 6.71% | 51,709 |
| Jun 17, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -5.10% | 4,221 |
| Jun 16, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -1.88% | 6,687 |
| Jun 15, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | 10.34% | 22,432 |
| Jun 12, 2026 | 1.42 | 1.53 | 1.42 | 1.45 | 1.45 | -6.45% | 1,663 |
| Jun 11, 2026 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | -1.27% | 15,448 |
| Jun 10, 2026 | 1.45 | 1.69 | 1.45 | 1.57 | 1.57 | 8.28% | 15,997 |
| Jun 9, 2026 | 1.41 | 1.59 | 1.41 | 1.45 | 1.45 | -1.36% | 47,690 |
| Jun 8, 2026 | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 32,554 |
| Jun 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 25,648 |
| Jun 4, 2026 | 1.63 | 1.63 | 1.40 | 1.50 | 1.50 | -9.09% | 8,388 |
| 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 |