Mishka Exim Limited (BOM:539220)
India · Delayed Price · Currency is INR 45.02
+0.82 (1.86%)
At close: Jan 19, 2026
Mishka Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 43.78 | 44.00 | 42.10 | 43.95 | 43.95 | 0.39% | 120 |
| Jan 22, 2026 | 45.00 | 45.00 | 42.00 | 43.78 | 43.78 | 0.64% | 589 |
| Jan 21, 2026 | 44.95 | 44.95 | 43.22 | 43.50 | 43.50 | -4.37% | 3,661 |
| Jan 20, 2026 | 44.00 | 46.49 | 43.00 | 45.49 | 45.49 | 1.04% | 1,461 |
| Jan 19, 2026 | 44.20 | 46.41 | 44.00 | 45.02 | 45.02 | 1.86% | 12,737 |
| Jan 16, 2026 | 44.21 | 44.21 | 44.00 | 44.20 | 44.20 | 4.96% | 13,257 |
| Jan 14, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 4.99% | 4,400 |
| Jan 13, 2026 | 40.10 | 40.11 | 40.10 | 40.11 | 40.11 | 0.02% | 1,004 |
| Jan 12, 2026 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | 0.25% | 2,014 |
| Jan 9, 2026 | 40.03 | 40.03 | 39.01 | 40.00 | 40.00 | -0.07% | 10,340 |
| Jan 8, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -2.37% | 75 |
| Jan 7, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -1.01% | 205 |
| Jan 6, 2026 | 41.99 | 42.00 | 40.95 | 41.42 | 41.42 | -1.96% | 6,274 |
| Jan 5, 2026 | 41.00 | 43.59 | 40.05 | 42.25 | 42.25 | 1.20% | 960 |
| Jan 2, 2026 | 40.20 | 41.75 | 40.10 | 41.75 | 41.75 | 4.22% | 1,071 |
| Jan 1, 2026 | 42.50 | 42.50 | 39.10 | 40.06 | 40.06 | -2.53% | 3,375 |
| Dec 31, 2025 | 41.05 | 41.10 | 40.18 | 41.10 | 41.10 | 1.86% | 1,030 |
| Dec 30, 2025 | 40.05 | 40.35 | 40.00 | 40.35 | 40.35 | 0.12% | 6,967 |
| Dec 29, 2025 | 40.50 | 40.76 | 40.30 | 40.30 | 40.30 | 0.65% | 2,421 |
| Dec 26, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - | 433 |
| Dec 24, 2025 | 40.03 | 42.00 | 40.02 | 40.04 | 40.04 | -2.41% | 2,429 |
| Dec 23, 2025 | 43.03 | 43.03 | 40.90 | 41.03 | 41.03 | -4.63% | 7,556 |
| Dec 22, 2025 | 46.70 | 46.70 | 43.00 | 43.02 | 43.02 | -3.30% | 2,254 |
| Dec 19, 2025 | 43.05 | 44.49 | 43.00 | 44.49 | 44.49 | 3.34% | 3,832 |
| Dec 18, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | 500 |
| Dec 17, 2025 | 43.01 | 44.95 | 42.75 | 43.05 | 43.05 | -4.33% | 10,298 |
| Dec 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 500 |
| Dec 15, 2025 | 45.03 | 45.03 | 43.87 | 45.00 | 45.00 | -0.02% | 4,901 |
| Dec 12, 2025 | 45.02 | 46.49 | 45.00 | 45.01 | 45.01 | -1.90% | 3,252 |
| Dec 11, 2025 | 45.98 | 45.98 | 45.88 | 45.88 | 45.88 | -0.22% | 142 |
| Dec 10, 2025 | 45.21 | 46.38 | 45.02 | 45.98 | 45.98 | 2.20% | 2,851 |
| Dec 9, 2025 | 45.46 | 46.59 | 44.99 | 44.99 | 44.99 | -1.03% | 738 |
| Dec 8, 2025 | 45.05 | 46.59 | 45.02 | 45.46 | 45.46 | -3.26% | 1,849 |
| Dec 5, 2025 | 45.03 | 46.99 | 45.02 | 46.99 | 46.99 | 3.80% | 2,044 |
| Dec 4, 2025 | 46.13 | 46.13 | 45.03 | 45.27 | 45.27 | -1.86% | 5,429 |
| Dec 3, 2025 | 46.75 | 46.75 | 44.51 | 46.13 | 46.13 | -1.33% | 2,797 |
| Dec 2, 2025 | 46.98 | 46.98 | 45.03 | 46.75 | 46.75 | 3.82% | 1,684 |
| Dec 1, 2025 | 48.00 | 48.00 | 45.00 | 45.03 | 45.03 | -3.99% | 1,875 |
| Nov 28, 2025 | 45.00 | 46.90 | 45.00 | 46.90 | 46.90 | 4.22% | 27 |
| Nov 27, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | - | 43 |
| Nov 26, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -2.13% | 1,796 |
| Nov 25, 2025 | 48.00 | 48.00 | 45.06 | 45.98 | 45.98 | -1.25% | 1,519 |
| Nov 24, 2025 | 48.00 | 48.00 | 46.55 | 46.56 | 46.56 | -0.56% | 7,812 |
| Nov 21, 2025 | 48.00 | 48.00 | 45.67 | 46.82 | 46.82 | 0.04% | 2,202 |
| Nov 20, 2025 | 44.83 | 46.85 | 43.02 | 46.80 | 46.80 | 4.39% | 7,712 |
| Nov 19, 2025 | 43.23 | 44.84 | 43.23 | 44.83 | 44.83 | 3.68% | 4,770 |
| Nov 18, 2025 | 43.10 | 44.92 | 43.00 | 43.24 | 43.24 | 0.49% | 3,630 |
| Nov 17, 2025 | 45.30 | 46.50 | 43.00 | 43.03 | 43.03 | -4.12% | 9,200 |
| Nov 14, 2025 | 46.98 | 46.99 | 44.30 | 44.88 | 44.88 | -3.73% | 3,317 |
| Nov 13, 2025 | 45.92 | 47.70 | 44.00 | 46.62 | 46.62 | 1.52% | 6,069 |