Misquita Engineering Limited (BOM:542801)
India · Delayed Price · Currency is INR 95.00
+4.50 (4.97%)
At close: Jun 16, 2026
Misquita Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 111.00 | 112.00 | 105.00 | 111.90 | 111.90 | 1.73% | 35,000 |
| Feb 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -11.65% | 2,000 |
| Feb 12, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 3.92% | 1,000 |
| Feb 11, 2026 | 119.75 | 119.80 | 119.75 | 119.80 | 119.80 | 2.83% | 2,000 |
| Feb 10, 2026 | 103.00 | 116.50 | 101.00 | 116.50 | 116.50 | 10.37% | 13,000 |
| Feb 9, 2026 | 112.00 | 135.00 | 105.30 | 105.55 | 105.55 | -18.81% | 16,000 |
| Feb 6, 2026 | 142.00 | 142.00 | 112.05 | 130.00 | 130.00 | -7.14% | 14,000 |
| Feb 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10.67% | 1,000 |
| Feb 4, 2026 | 118.00 | 126.50 | 115.00 | 126.50 | 126.50 | -7.66% | 4,000 |
| Jan 28, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 19.13% | 1,000 |
| Jan 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -10.16% | 2,000 |
| Jan 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,000 |
| Jan 14, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | 1,000 |
| Jan 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | 3,000 |
| Jan 9, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | 1,000 |
| Jan 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4.27% | 1,000 |