Misquita Engineering Limited (BOM:542801)
India · Delayed Price · Currency is INR 84.00
+7.60 (9.95%)
At close: Aug 17, 2026
Misquita Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.95% | 1,000 |
| Aug 14, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 11.53% | 1,000 |
| Aug 7, 2026 | 67.10 | 73.00 | 67.10 | 68.50 | 68.50 | -13.94% | 3,000 |
| Aug 4, 2026 | 71.50 | 79.60 | 71.50 | 79.60 | 79.60 | -3.98% | 2,000 |
| Jul 29, 2026 | 72.00 | 82.90 | 72.00 | 82.90 | 82.90 | -1.89% | 3,000 |
| Jul 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.11% | 1,000 |
| Jul 13, 2026 | 71.00 | 85.50 | 71.00 | 85.45 | 85.45 | -0.52% | 3,000 |
| Jul 3, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 4.82% | 1,000 |
| Jun 24, 2026 | 82.00 | 82.00 | 81.95 | 81.95 | 81.95 | -13.74% | 2,000 |
| Jun 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.97% | 1,000 |
| Jun 15, 2026 | 80.00 | 90.50 | 80.00 | 90.50 | 90.50 | 0.56% | 6,000 |
| Jun 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jun 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 7.27% | 1,000 |
| Jun 8, 2026 | 103.00 | 103.00 | 83.90 | 83.90 | 83.90 | -19.98% | 26,000 |
| Jun 3, 2026 | 105.00 | 105.00 | 102.95 | 104.85 | 104.85 | 5.38% | 5,000 |
| Jun 1, 2026 | 99.20 | 99.60 | 99.20 | 99.50 | 99.50 | -19.76% | 3,000 |
| May 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | 1,000 |
| May 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 12.15% | 1,000 |
| May 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 1,000 |
| Apr 22, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.18% | 1,000 |
| Apr 16, 2026 | 107.00 | 107.00 | 105.50 | 105.75 | 105.75 | -8.04% | 6,000 |
| Apr 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7.63% | 2,000 |
| Apr 13, 2026 | 107.05 | 107.05 | 106.50 | 106.85 | 106.85 | -10.96% | 4,000 |
| Apr 10, 2026 | 107.00 | 120.00 | 107.00 | 120.00 | 120.00 | 2.78% | 2,000 |
| Apr 8, 2026 | 107.00 | 116.75 | 105.50 | 116.75 | 116.75 | 9.01% | 5,000 |
| Apr 7, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -8.46% | 1,000 |
| Mar 25, 2026 | 107.50 | 122.00 | 107.50 | 117.00 | 117.00 | -6.40% | 7,000 |
| Mar 24, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2.92% | 6,000 |
| Mar 18, 2026 | 120.00 | 121.45 | 119.00 | 121.45 | 121.45 | -0.45% | 5,000 |
| Mar 16, 2026 | 125.00 | 125.00 | 117.00 | 122.00 | 122.00 | 3.83% | 51,000 |
| Mar 13, 2026 | 120.00 | 120.00 | 111.00 | 117.50 | 117.50 | -2.08% | 28,000 |
| Mar 12, 2026 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | 4.80% | 30,000 |
| Mar 6, 2026 | 114.00 | 114.50 | 113.00 | 114.50 | 114.50 | - | 6,000 |
| Mar 5, 2026 | 113.95 | 114.50 | 113.00 | 114.50 | 114.50 | 0.44% | 6,000 |
| Feb 24, 2026 | 103.00 | 114.00 | 103.00 | 114.00 | 114.00 | 1.88% | 159,000 |