Misquita Engineering Limited (BOM:542801)
India · Delayed Price · Currency is INR 106.10
+0.10 (0.09%)
At close: Oct 17, 2025
Misquita Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 110.00 | 126.45 | 108.50 | 108.50 | 108.50 | 2.26% | 3,000 |
| Oct 17, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 0.09% | 1,000 |
| Oct 16, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -6.98% | 5,000 |
| Oct 13, 2025 | 103.50 | 114.00 | 103.50 | 113.95 | 113.95 | 7.50% | 3,000 |
| Oct 9, 2025 | 118.00 | 118.00 | 106.00 | 106.00 | 106.00 | 3.92% | 4,000 |
| Oct 8, 2025 | 102.00 | 104.05 | 102.00 | 102.00 | 102.00 | -3.77% | 6,000 |
| Oct 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 7,000 |
| Oct 1, 2025 | 106.00 | 106.50 | 102.60 | 106.00 | 106.00 | - | 82,000 |
| Sep 30, 2025 | 107.00 | 114.00 | 100.10 | 106.00 | 106.00 | -2.30% | 76,000 |
| Sep 29, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 9.60% | 5,000 |
| Sep 19, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 7.03% | 2,000 |
| Sep 4, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -9.05% | 1,000 |
| Sep 3, 2025 | 101.95 | 101.95 | 101.70 | 101.70 | 101.70 | -0.29% | 2,000 |
| Sep 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 2,000 |
| Sep 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1,000 |
| Aug 26, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 5.68% | 1,000 |
| Aug 20, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.35% | 4,000 |
| Aug 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | 1,000 |
| Aug 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.84% | 1,000 |
| Jul 25, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 5.00% | 1,000 |
| Jul 24, 2025 | 82.50 | 85.00 | 82.50 | 85.00 | 85.00 | 4.94% | 2,000 |
| Jul 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | 3,000 |
| Jul 22, 2025 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 2.47% | 10,000 |
| Jul 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.21% | 2,000 |
| Jul 16, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 4.99% | 1,000 |
| Jul 15, 2025 | 80.30 | 80.30 | 78.09 | 78.09 | 78.09 | -2.99% | 4,000 |
| Jul 14, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.25% | 3,000 |
| Jul 11, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - | 2,000 |
| Jul 10, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.25% | 2,000 |
| Jul 8, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.12% | 1,000 |
| Jul 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.76% | 5,000 |
| Jun 17, 2025 | 78.52 | 84.00 | 78.52 | 84.00 | 84.00 | 1.63% | 4,000 |