Mahip Industries Limited (BOM:542503)
India · Delayed Price · Currency is INR 19.43
-1.02 (-4.99%)
At close: Mar 6, 2026
Mahip Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -4.99% | 8,000 |
| Mar 5, 2026 | 20.44 | 21.75 | 20.43 | 20.45 | 20.45 | -4.88% | 84,000 |
| Mar 4, 2026 | 21.93 | 21.93 | 21.50 | 21.50 | 21.50 | 2.87% | 60,000 |
| Mar 2, 2026 | 20.00 | 20.90 | 19.55 | 20.90 | 20.90 | 4.76% | 12,000 |
| Feb 27, 2026 | 19.24 | 19.95 | 19.24 | 19.95 | 19.95 | 5.00% | 64,000 |
| Feb 26, 2026 | 19.52 | 19.52 | 19.00 | 19.00 | 19.00 | 2.15% | 8,000 |
| Feb 25, 2026 | 16.95 | 18.60 | 16.90 | 18.60 | 18.60 | 4.79% | 24,000 |
| Feb 20, 2026 | 18.65 | 18.65 | 17.75 | 17.75 | 17.75 | -4.83% | 28,000 |
| Feb 19, 2026 | 18.00 | 18.65 | 18.00 | 18.65 | 18.65 | 4.83% | 12,000 |
| Feb 18, 2026 | 17.50 | 17.79 | 17.50 | 17.79 | 17.79 | 4.04% | 12,000 |
| Feb 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 32,000 |
| Feb 16, 2026 | 17.99 | 18.66 | 17.99 | 18.00 | 18.00 | 1.18% | 28,000 |
| Feb 13, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 4.96% | 204,000 |
| Feb 12, 2026 | 16.15 | 16.95 | 16.15 | 16.95 | 16.95 | 4.95% | 212,000 |
| Feb 11, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 44,000 |
| Feb 10, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 80,000 |
| Feb 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 40,000 |
| Feb 6, 2026 | 17.25 | 17.50 | 17.25 | 17.50 | 17.50 | - | 12,000 |
| Feb 5, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | -2.78% | 140,000 |
| Feb 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.61% | 4,000 |
| Feb 3, 2026 | 18.00 | 18.87 | 18.00 | 18.87 | 18.87 | 4.95% | 32,000 |
| Feb 2, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -4.97% | 24,000 |
| Jan 19, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.97% | 4,000 |
| Jan 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.98% | 24,000 |
| Jan 12, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | 12,000 |
| Jan 6, 2026 | 20.06 | 20.06 | 19.68 | 19.69 | 19.69 | 0.05% | 20,000 |
| Jan 5, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.97% | 16,000 |
| Jan 2, 2026 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | 1.69% | 8,000 |
| Jan 1, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.99% | 4,000 |
| Dec 31, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.97% | 4,000 |
| Dec 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.96% | 12,000 |
| Dec 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.99% | 4,000 |
| Dec 26, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.98% | 4,000 |
| Dec 23, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - | 4,000 |
| Dec 19, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.95% | 4,000 |
| Dec 18, 2025 | 16.55 | 16.88 | 16.55 | 16.88 | 16.88 | 1.99% | 8,000 |
| Dec 16, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.91% | 4,000 |
| Dec 15, 2025 | 15.93 | 16.24 | 15.93 | 16.24 | 16.24 | 1.95% | 32,000 |
| Dec 12, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.98% | 4,000 |
| Dec 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.96% | 4,000 |
| Dec 9, 2025 | 15.31 | 15.32 | 15.29 | 15.32 | 15.32 | 2.00% | 184,000 |
| Dec 8, 2025 | 14.45 | 15.02 | 14.45 | 15.02 | 15.02 | 1.90% | 168,000 |
| Dec 4, 2025 | 15.34 | 15.34 | 14.74 | 14.74 | 14.74 | -1.99% | 120,000 |
| Dec 3, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.97% | 232,000 |
| Dec 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.94% | 28,000 |
| Dec 1, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.97% | 8,000 |
| Nov 25, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.94% | 12,000 |
| Nov 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.98% | 4,000 |
| Nov 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.94% | 12,000 |
| Nov 12, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.98% | 12,000 |