Mahip Industries Limited (BOM:542503)
India · Delayed Price · Currency is INR 18.92
0.00 (0.00%)
At close: Jan 19, 2026
Mahip Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 4.96% | 40,000 |
| Nov 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 4.95% | 4,000 |
| Nov 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 4.93% | 4,000 |
| Nov 6, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 4.99% | 136,000 |
| Oct 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 9.96% | 4,000 |
| Oct 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.94% | 4,000 |
| Oct 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 19.97% | 4,000 |
| Oct 27, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 19.94% | 4,000 |
| Oct 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 4.89% | 8,000 |
| Oct 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 4.96% | 4,000 |
| Oct 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.82% | 4,000 |