Mishka Exim Limited (BOM:539220)
India · Delayed Price · Currency is INR 39.50
+0.15 (0.38%)
At close: Apr 21, 2026
Mishka Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 39.50 | 39.50 | 39.45 | 39.50 | 39.50 | 0.38% | 982 |
| Apr 20, 2026 | 40.00 | 40.00 | 39.30 | 39.35 | 39.35 | -3.34% | 691 |
| Apr 17, 2026 | 39.80 | 40.71 | 39.60 | 40.71 | 40.71 | 2.06% | 2,459 |
| Apr 16, 2026 | 39.91 | 39.91 | 39.25 | 39.89 | 39.89 | 1.63% | 952 |
| Apr 15, 2026 | 38.47 | 39.50 | 38.47 | 39.25 | 39.25 | - | 1,207 |
| Apr 13, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.38% | 303 |
| Apr 10, 2026 | 39.50 | 39.50 | 39.30 | 39.40 | 39.40 | 0.38% | 619 |
| Apr 9, 2026 | 40.00 | 40.00 | 39.25 | 39.25 | 39.25 | -1.88% | 4,753 |
| Apr 8, 2026 | 40.50 | 40.50 | 39.40 | 40.00 | 40.00 | 1.24% | 1,766 |
| Apr 7, 2026 | 39.45 | 39.51 | 39.45 | 39.51 | 39.51 | 0.03% | 2,550 |
| Apr 6, 2026 | 39.45 | 39.50 | 39.45 | 39.50 | 39.50 | - | 2,129 |
| Apr 2, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 4,000 |
| Apr 1, 2026 | 39.20 | 39.50 | 37.97 | 39.50 | 39.50 | -1.15% | 5,282 |
| Mar 30, 2026 | 41.00 | 41.00 | 37.80 | 39.96 | 39.96 | 0.65% | 565 |
| Mar 27, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 24 |
| Mar 25, 2026 | 38.20 | 39.70 | 38.20 | 39.70 | 39.70 | - | 413 |
| Mar 24, 2026 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 1.79% | 110 |
| Mar 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 20 |
| Mar 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.25% | 27 |
| Mar 19, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.46% | 150 |
| Mar 18, 2026 | 41.19 | 41.19 | 39.20 | 40.49 | 40.49 | -1.22% | 6,806 |
| Mar 17, 2026 | 38.10 | 40.99 | 38.10 | 40.99 | 40.99 | 3.77% | 887 |
| Mar 16, 2026 | 40.45 | 40.45 | 39.50 | 39.50 | 39.50 | -4.82% | 48,248 |
| Mar 13, 2026 | 40.00 | 41.99 | 40.00 | 41.50 | 41.50 | 3.49% | 11,277 |
| Mar 12, 2026 | 40.00 | 41.00 | 40.00 | 40.10 | 40.10 | 0.73% | 10,100 |
| Mar 11, 2026 | 41.10 | 41.10 | 39.80 | 39.81 | 39.81 | -3.12% | 7,126 |
| Mar 10, 2026 | 41.00 | 41.10 | 41.00 | 41.09 | 41.09 | 2.55% | 20,043 |
| Mar 9, 2026 | 40.15 | 40.15 | 40.05 | 40.07 | 40.07 | -0.20% | 665 |
| Mar 6, 2026 | 42.05 | 42.05 | 40.15 | 40.15 | 40.15 | -4.40% | 114 |
| Mar 5, 2026 | 40.03 | 42.00 | 40.03 | 42.00 | 42.00 | 4.74% | 152 |
| Mar 4, 2026 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 0.25% | 1,324 |
| Mar 2, 2026 | 40.06 | 40.15 | 39.25 | 40.00 | 40.00 | -0.15% | 2,866 |
| Feb 27, 2026 | 40.60 | 40.60 | 40.05 | 40.06 | 40.06 | -1.33% | 4,623 |
| Feb 26, 2026 | 40.70 | 40.70 | 40.60 | 40.60 | 40.60 | - | 2,028 |
| Feb 25, 2026 | 40.60 | 40.70 | 40.60 | 40.60 | 40.60 | -0.73% | 738 |
| Feb 24, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.25% | 301 |
| Feb 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 480 |
| Feb 20, 2026 | 41.10 | 41.10 | 40.80 | 40.80 | 40.80 | -0.24% | 3,350 |
| Feb 19, 2026 | 40.95 | 40.95 | 40.90 | 40.90 | 40.90 | -0.24% | 1,500 |
| Feb 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 59 |
| Feb 17, 2026 | 41.00 | 42.89 | 41.00 | 41.00 | 41.00 | - | 302 |
| Feb 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.05% | 523 |
| Feb 13, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -3.91% | 216 |
| Feb 12, 2026 | 40.50 | 42.90 | 40.50 | 42.69 | 42.69 | 4.38% | 230 |
| Feb 11, 2026 | 41.99 | 43.97 | 40.02 | 40.90 | 40.90 | -2.60% | 3,498 |
| Feb 10, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 4.92% | 322 |
| Feb 9, 2026 | 40.00 | 40.02 | 40.00 | 40.02 | 40.02 | 0.05% | 198 |
| Feb 6, 2026 | 40.90 | 40.90 | 38.86 | 40.00 | 40.00 | -2.20% | 5,106 |
| Feb 5, 2026 | 42.50 | 43.10 | 40.90 | 40.90 | 40.90 | -4.99% | 11,200 |
| Feb 4, 2026 | 43.15 | 43.15 | 43.05 | 43.05 | 43.05 | 1.77% | 187 |