Mishka Exim Limited (BOM:539220)
India · Delayed Price · Currency is INR 42.70
-0.30 (-0.70%)
At close: Sep 18, 2026
Mishka Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.00 | 43.00 | 42.59 | 42.70 | 42.70 | -0.70% | 1,695 |
| Sep 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 119 |
| Sep 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% | 1,187 |
| Sep 15, 2026 | 44.99 | 44.99 | 42.75 | 42.90 | 42.90 | -0.23% | 1,890 |
| Sep 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.61% | 35 |
| Sep 10, 2026 | 43.00 | 43.00 | 42.00 | 42.74 | 42.74 | -0.60% | 1,403 |
| Sep 9, 2026 | 43.19 | 43.19 | 42.80 | 43.00 | 43.00 | 0.05% | 1,903 |
| Sep 8, 2026 | 43.00 | 43.00 | 42.85 | 42.98 | 42.98 | -0.05% | 2,560 |
| Sep 7, 2026 | 42.40 | 45.99 | 42.40 | 43.00 | 43.00 | 0.47% | 3,739 |
| Sep 4, 2026 | 42.80 | 43.00 | 42.80 | 42.80 | 42.80 | - | 3,720 |
| Sep 3, 2026 | 43.00 | 43.01 | 42.79 | 42.80 | 42.80 | -0.47% | 1,510 |
| Sep 2, 2026 | 43.01 | 43.01 | 43.00 | 43.00 | 43.00 | - | 611 |
| Sep 1, 2026 | 40.01 | 43.05 | 40.01 | 43.00 | 43.00 | 0.12% | 273 |
| Aug 31, 2026 | 43.00 | 43.00 | 41.00 | 42.95 | 42.95 | -0.12% | 1,005 |
| Aug 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 150 |
| Aug 27, 2026 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | - | 222 |
| Aug 26, 2026 | 43.85 | 43.85 | 42.95 | 43.00 | 43.00 | - | 710 |
| Aug 25, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.10% | 240 |
| Aug 24, 2026 | 45.34 | 45.34 | 40.50 | 44.84 | 44.84 | -0.11% | 8,550 |
| Aug 21, 2026 | 43.07 | 45.00 | 40.40 | 44.89 | 44.89 | 2.14% | 3,567 |
| Aug 20, 2026 | 46.00 | 46.05 | 43.10 | 43.95 | 43.95 | -0.11% | 3,455 |
| Aug 19, 2026 | 43.99 | 44.00 | 43.99 | 44.00 | 44.00 | 7.32% | 1,601 |
| Aug 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.04% | 195 |
| Aug 17, 2026 | 41.00 | 41.00 | 40.00 | 40.18 | 40.18 | -5.61% | 1,551 |
| Aug 14, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -1.00% | 497 |
| Aug 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.40% | 295 |
| Aug 12, 2026 | 45.90 | 45.90 | 44.58 | 44.98 | 44.98 | -0.04% | 1,100 |
| Aug 11, 2026 | 38.00 | 47.80 | 38.00 | 45.00 | 45.00 | - | 2,355 |
| Aug 10, 2026 | 45.50 | 45.50 | 44.80 | 45.00 | 45.00 | 0.56% | 2,001 |
| Aug 7, 2026 | 45.90 | 45.90 | 44.75 | 44.75 | 44.75 | -0.56% | 1,639 |
| Aug 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.66% | 1,010 |
| Aug 5, 2026 | 44.00 | 47.20 | 44.00 | 47.20 | 47.20 | 4.89% | 1,454 |
| Aug 4, 2026 | 45.00 | 45.20 | 43.01 | 45.00 | 45.00 | 4.41% | 3,785 |
| Aug 3, 2026 | 42.47 | 47.20 | 42.47 | 43.10 | 43.10 | 0.47% | 1,020 |
| Jul 31, 2026 | 47.99 | 47.99 | 39.95 | 42.90 | 42.90 | 7.25% | 568 |
| Jul 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 54 |
| Jul 29, 2026 | 40.06 | 40.06 | 40.00 | 40.00 | 40.00 | -0.15% | 69 |
| Jul 28, 2026 | 42.99 | 42.99 | 40.00 | 40.06 | 40.06 | -6.79% | 1,031 |
| Jul 27, 2026 | 50.00 | 50.00 | 42.50 | 42.98 | 42.98 | 2.24% | 496 |
| Jul 24, 2026 | 42.99 | 42.99 | 42.04 | 42.04 | 42.04 | 5.10% | 24 |
| Jul 23, 2026 | 40.01 | 40.01 | 40.00 | 40.00 | 40.00 | -0.02% | 1,705 |
| Jul 22, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 1,149 |
| Jul 21, 2026 | 40.01 | 40.01 | 40.00 | 40.01 | 40.01 | 0.05% | 67 |
| Jul 20, 2026 | 40.01 | 40.03 | 39.90 | 39.99 | 39.99 | 0.08% | 3,425 |
| Jul 17, 2026 | 40.01 | 40.01 | 39.95 | 39.96 | 39.96 | 0.15% | 413 |
| Jul 16, 2026 | 40.00 | 40.00 | 39.85 | 39.90 | 39.90 | -0.25% | 2,148 |
| Jul 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 22 |
| Jul 14, 2026 | 42.50 | 42.50 | 40.00 | 40.00 | 40.00 | 1.27% | 1,214 |
| Jul 13, 2026 | 40.20 | 40.20 | 39.49 | 39.50 | 39.50 | -1.25% | 1,153 |
| Jul 10, 2026 | 40.01 | 40.01 | 40.00 | 40.00 | 40.00 | 0.38% | 4 |