Mahip Industries Limited (BOM:542503)
India · Delayed Price · Currency is INR 15.78
-0.83 (-5.00%)
At close: Aug 6, 2026
Mahip Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 15.00 | 16.56 | 15.00 | 15.00 | 15.00 | -4.94% | 60,000 |
| Aug 6, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -5.00% | 4,000 |
| Aug 5, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -4.98% | 4,000 |
| Aug 4, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -5.00% | 164,000 |
| Jul 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% | 4,000 |
| Jul 30, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -5.00% | 44,000 |
| Jul 28, 2026 | 18.85 | 19.75 | 17.92 | 19.40 | 19.40 | 2.86% | 184,000 |
| Jul 27, 2026 | 17.10 | 18.87 | 17.10 | 18.86 | 18.86 | 4.84% | 132,000 |
| Jul 24, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -4.97% | 4,000 |
| Jul 22, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -4.97% | 136,000 |
| Jul 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -4.96% | 4,000 |
| Jul 8, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -4.99% | 16,000 |
| Jul 1, 2026 | 19.97 | 22.06 | 19.97 | 22.06 | 22.06 | 4.95% | 24,000 |
| Jun 30, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -4.97% | 4,000 |
| Jun 8, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -4.98% | 28,000 |
| May 22, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -4.98% | 4,000 |
| May 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.38% | 4,000 |
| May 8, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -4.97% | 8,000 |
| May 5, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -4.99% | 8,000 |
| May 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -4.96% | 8,000 |
| Apr 30, 2026 | 27.80 | 30.00 | 27.62 | 27.62 | 27.62 | -4.99% | 68,000 |
| Apr 29, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 4.98% | 24,000 |
| Apr 28, 2026 | 26.38 | 27.69 | 25.07 | 27.69 | 27.69 | 4.97% | 44,000 |
| Apr 27, 2026 | 25.51 | 26.38 | 25.51 | 26.38 | 26.38 | 4.97% | 12,000 |
| Apr 24, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 4.97% | 12,000 |
| Apr 23, 2026 | 23.60 | 23.94 | 21.66 | 23.94 | 23.94 | 5.00% | 16,000 |
| Apr 22, 2026 | 21.44 | 22.80 | 21.44 | 22.80 | 22.80 | 1.06% | 16,000 |
| Apr 21, 2026 | 22.54 | 22.56 | 22.54 | 22.56 | 22.56 | 4.93% | 8,000 |
| Apr 20, 2026 | 19.57 | 21.50 | 19.57 | 21.50 | 21.50 | 4.42% | 20,000 |
| Apr 17, 2026 | 20.49 | 20.74 | 20.49 | 20.59 | 20.59 | 4.20% | 28,000 |
| Apr 16, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | 4,000 |
| Apr 15, 2026 | 19.76 | 19.80 | 19.76 | 19.76 | 19.76 | -4.95% | 68,000 |
| Apr 13, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -4.98% | 4,000 |
| Mar 27, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 4.29% | 4,000 |
| Mar 25, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% | 12,000 |
| Mar 20, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.59% | 8,000 |
| Mar 18, 2026 | 20.71 | 21.49 | 20.71 | 21.33 | 21.33 | -2.11% | 20,000 |
| Mar 12, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.86% | 4,000 |
| Mar 11, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.86% | 4,000 |
| Mar 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.99% | 4,000 |
| 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 |