Mish Designs Limited (BOM:544015)
India · Delayed Price · Currency is INR 31.99
-1.31 (-3.93%)
At close: Sep 15, 2026
Mish Designs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 32.68 | 37.80 | 32.40 | 33.30 | 33.30 | -7.50% | 9,500 |
| Sep 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 500 |
| Sep 9, 2026 | 33.25 | 36.70 | 32.40 | 36.50 | 36.50 | 1.39% | 4,000 |
| Sep 4, 2026 | 34.50 | 36.00 | 33.44 | 36.00 | 36.00 | -3.10% | 2,000 |
| Sep 3, 2026 | 34.65 | 37.20 | 34.65 | 37.15 | 37.15 | 9.75% | 8,000 |
| Sep 2, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 5.78% | 500 |
| Sep 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.11% | 500 |
| Aug 31, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -9.99% | 2,500 |
| Aug 28, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.11% | 1,000 |
| Aug 27, 2026 | 36.25 | 36.25 | 35.99 | 35.99 | 35.99 | 9.09% | 1,000 |
| Aug 26, 2026 | 33.00 | 33.00 | 32.99 | 32.99 | 32.99 | -0.03% | 1,000 |
| Aug 25, 2026 | 39.35 | 39.35 | 33.00 | 33.00 | 33.00 | -8.21% | 1,500 |
| Aug 24, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - | 1,000 |
| Aug 21, 2026 | 36.00 | 36.00 | 35.95 | 35.95 | 35.95 | 1.70% | 2,000 |
| Aug 20, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.02% | 2,000 |
| Aug 19, 2026 | 30.21 | 34.65 | 29.00 | 34.65 | 34.65 | 8.28% | 11,500 |
| Aug 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 500 |
| Aug 13, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 7.44% | 500 |
| Aug 12, 2026 | 32.35 | 32.35 | 30.25 | 30.25 | 30.25 | -6.49% | 1,000 |
| Aug 11, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 4.35% | 500 |
| Aug 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -7.05% | 2,000 |
| Aug 7, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 4.22% | 500 |
| Aug 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | 1,000 |
| Aug 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.95% | 500 |
| Aug 3, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -4.93% | 500 |
| Jul 31, 2026 | 34.98 | 34.98 | 31.67 | 31.67 | 31.67 | -4.98% | 5,500 |
| Jul 30, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 4.98% | 500 |
| Jul 29, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 4.99% | 1,000 |
| Jul 28, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -4.97% | 2,000 |
| Jul 16, 2026 | 31.85 | 31.85 | 31.82 | 31.82 | 31.82 | -4.99% | 1,500 |
| Jul 15, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 4.10% | 1,000 |
| Jul 13, 2026 | 32.16 | 32.17 | 32.16 | 32.17 | 32.17 | 4.92% | 2,500 |
| Jul 10, 2026 | 28.08 | 30.66 | 28.08 | 30.66 | 30.66 | 5.00% | 1,500 |
| Jul 9, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | - | 1,000 |
| Jul 8, 2026 | 30.41 | 30.41 | 29.19 | 29.20 | 29.20 | -3.98% | 2,500 |
| Jul 7, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - | 500 |
| Jul 6, 2026 | 31.05 | 31.05 | 30.41 | 30.41 | 30.41 | -4.97% | 1,000 |
| Jun 30, 2026 | 31.36 | 32.00 | 31.36 | 32.00 | 32.00 | -3.03% | 1,000 |
| Jun 24, 2026 | 32.92 | 33.00 | 32.92 | 33.00 | 33.00 | -4.76% | 2,000 |
| Jun 23, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 1,000 |
| Jun 22, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 5.00% | 1,500 |
| Jun 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,000 |
| Jun 16, 2026 | 32.49 | 33.00 | 32.49 | 33.00 | 33.00 | 1.57% | 4,000 |
| Jun 15, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -5.00% | 2,000 |
| Jun 12, 2026 | 34.81 | 34.81 | 34.20 | 34.20 | 34.20 | 3.14% | 1,500 |
| Jun 11, 2026 | 33.15 | 33.16 | 33.15 | 33.16 | 33.16 | 4.97% | 1,500 |
| Jun 8, 2026 | 31.60 | 31.60 | 31.59 | 31.59 | 31.59 | -4.99% | 3,500 |
| Jun 5, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 500 |
| Jun 4, 2026 | 33.25 | 33.50 | 33.25 | 33.25 | 33.25 | -5.00% | 5,500 |
| May 29, 2026 | 34.51 | 35.00 | 34.51 | 35.00 | 35.00 | -3.61% | 6,000 |