Mish Designs Limited (BOM:544015)
India · Delayed Price · Currency is INR 59.07
-1.20 (-1.99%)
At close: Aug 29, 2025
Mish Designs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59.07 | 59.08 | 59.07 | 59.07 | 59.07 | -1.99% | 5,000 |
| Aug 28, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | -2.00% | 2,000 |
| Aug 26, 2025 | 63.56 | 63.56 | 61.50 | 61.50 | 61.50 | -1.32% | 1,000 |
| Aug 25, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 2.00% | 500 |
| Aug 18, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 500 |
| Aug 13, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.99% | 500 |
| Aug 11, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -2.00% | 1,000 |
| Aug 6, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -1.99% | 2,000 |
| Jul 30, 2025 | 65.00 | 65.00 | 64.90 | 64.90 | 64.90 | -1.96% | 1,500 |
| Jul 29, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -2.00% | 4,500 |
| Jul 24, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -1.99% | 500 |
| Jul 23, 2025 | 70.00 | 70.32 | 68.92 | 68.92 | 68.92 | -1.99% | 2,500 |
| Jul 22, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 1.99% | 4,000 |
| Jul 21, 2025 | 66.98 | 68.95 | 66.98 | 68.95 | 68.95 | 4.99% | 10,500 |
| Jul 18, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 4.99% | 5,500 |
| Jul 17, 2025 | 60.55 | 62.55 | 60.55 | 62.55 | 62.55 | 4.98% | 7,000 |
| Jul 16, 2025 | 56.05 | 59.58 | 53.93 | 59.58 | 59.58 | 4.99% | 22,000 |
| Jul 15, 2025 | 57.00 | 57.00 | 54.00 | 56.75 | 56.75 | 2.71% | 6,000 |
| Jul 14, 2025 | 55.96 | 55.96 | 53.25 | 55.25 | 55.25 | -1.27% | 6,500 |
| Jul 11, 2025 | 57.00 | 61.45 | 55.96 | 55.96 | 55.96 | -4.99% | 11,000 |
| Jul 10, 2025 | 55.00 | 58.90 | 55.00 | 58.90 | 58.90 | 4.23% | 6,000 |
| Jul 9, 2025 | 59.99 | 60.00 | 56.51 | 56.51 | 56.51 | -2.57% | 1,500 |
| Jul 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,000 |
| Jul 4, 2025 | 60.00 | 60.00 | 55.50 | 60.00 | 60.00 | 3.45% | 4,500 |
| Jul 3, 2025 | 58.55 | 58.55 | 58.00 | 58.00 | 58.00 | -4.13% | 7,500 |
| Jul 2, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | 500 |
| Jul 1, 2025 | 63.50 | 63.50 | 59.50 | 59.50 | 59.50 | -4.72% | 3,500 |
| Jun 30, 2025 | 59.50 | 62.90 | 59.50 | 62.45 | 62.45 | 4.08% | 7,500 |
| Jun 27, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -0.46% | 2,000 |
| Jun 26, 2025 | 61.95 | 61.97 | 60.05 | 60.28 | 60.28 | 0.47% | 3,000 |
| Jun 25, 2025 | 63.54 | 63.54 | 57.53 | 60.00 | 60.00 | -0.91% | 13,500 |
| Jun 24, 2025 | 60.20 | 61.90 | 60.20 | 60.55 | 60.55 | 0.58% | 7,500 |
| Jun 23, 2025 | 58.14 | 61.80 | 58.14 | 60.20 | 60.20 | -1.62% | 18,000 |
| Jun 20, 2025 | 61.19 | 61.27 | 61.19 | 61.19 | 61.19 | -5.00% | 8,500 |
| Jun 19, 2025 | 65.00 | 65.00 | 64.41 | 64.41 | 64.41 | -4.99% | 9,500 |
| Jun 18, 2025 | 74.91 | 74.91 | 67.79 | 67.79 | 67.79 | -4.99% | 11,500 |
| Jun 17, 2025 | 68.00 | 71.40 | 68.00 | 71.35 | 71.35 | 4.93% | 5,000 |
| Jun 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 500 |
| Jun 13, 2025 | 66.84 | 73.86 | 66.84 | 68.00 | 68.00 | -3.34% | 13,000 |
| Jun 12, 2025 | 72.00 | 72.00 | 70.30 | 70.35 | 70.35 | -4.93% | 3,000 |
| Jun 11, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 0.23% | 1,500 |
| Jun 9, 2025 | 75.00 | 75.00 | 73.83 | 73.83 | 73.83 | -4.99% | 5,000 |
| Jun 6, 2025 | 77.71 | 77.71 | 70.31 | 77.71 | 77.71 | 5.00% | 3,500 |
| Jun 5, 2025 | 74.26 | 74.26 | 74.01 | 74.01 | 74.01 | -4.99% | 7,000 |
| Jun 4, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -5.00% | 1,500 |
| Jun 3, 2025 | 81.78 | 82.00 | 81.78 | 82.00 | 82.00 | -4.74% | 3,000 |
| Jun 2, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -5.00% | 1,000 |
| May 30, 2025 | 90.70 | 90.70 | 90.61 | 90.61 | 90.61 | -4.99% | 1,000 |
| May 29, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 2.00% | 10,000 |
| May 28, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | 1,000 |