Mehul Colours Limited (BOM:544472)
India · Delayed Price · Currency is INR 58.25
-5.92 (-9.23%)
At close: Mar 25, 2026
Mehul Colours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | -7.30% | 12,800 |
| Mar 25, 2026 | 52.05 | 61.51 | 51.50 | 58.25 | 58.25 | -9.23% | 48,000 |
| Mar 24, 2026 | 64.90 | 64.90 | 60.00 | 64.17 | 64.17 | 8.76% | 52,800 |
| Mar 23, 2026 | 58.65 | 59.00 | 57.00 | 59.00 | 59.00 | -0.42% | 11,200 |
| Mar 20, 2026 | 63.00 | 72.40 | 59.20 | 59.25 | 59.25 | -7.13% | 9,600 |
| Mar 19, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -2.60% | 1,600 |
| Mar 18, 2026 | 66.00 | 66.00 | 65.40 | 65.50 | 65.50 | -0.76% | 8,000 |
| Mar 17, 2026 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | -2.94% | 8,000 |
| Mar 16, 2026 | 65.00 | 69.05 | 65.00 | 68.00 | 68.00 | -2.86% | 65,600 |
| Mar 12, 2026 | 67.00 | 70.00 | 66.50 | 70.00 | 70.00 | 1.01% | 8,000 |
| Mar 11, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 9.57% | 3,200 |
| Mar 10, 2026 | 63.00 | 63.25 | 63.00 | 63.25 | 63.25 | -5.67% | 3,200 |
| Mar 5, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.07% | 1,600 |
| Mar 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.75% | 3,200 |
| Feb 27, 2026 | 70.20 | 72.47 | 66.00 | 70.34 | 70.34 | 4.99% | 8,000 |
| Feb 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,600 |
| Feb 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.42% | 3,200 |
| Feb 18, 2026 | 70.00 | 70.10 | 70.00 | 70.10 | 70.10 | -6.51% | 3,200 |
| Feb 12, 2026 | 68.10 | 75.00 | 68.10 | 74.98 | 74.98 | 8.59% | 19,200 |
| Feb 9, 2026 | 70.00 | 70.00 | 65.00 | 69.05 | 69.05 | -2.75% | 16,000 |
| Feb 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.79% | 1,600 |
| Feb 3, 2026 | 71.50 | 73.80 | 71.40 | 73.80 | 73.80 | 7.14% | 56,000 |
| Jan 30, 2026 | 70.00 | 70.00 | 67.75 | 68.88 | 68.88 | -6.16% | 8,000 |
| Jan 29, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 8.26% | 14,400 |
| Jan 28, 2026 | 69.00 | 72.00 | 67.01 | 67.80 | 67.80 | -1.74% | 12,800 |
| Jan 27, 2026 | 70.05 | 70.05 | 69.00 | 69.00 | 69.00 | -5.48% | 4,800 |
| Jan 23, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2.10% | 3,200 |
| Jan 19, 2026 | 73.00 | 73.00 | 70.00 | 71.50 | 71.50 | -2.05% | 17,600 |
| Jan 16, 2026 | 75.50 | 75.50 | 73.00 | 73.00 | 73.00 | -3.31% | 3,200 |
| Jan 9, 2026 | 75.00 | 76.00 | 75.00 | 75.50 | 75.50 | 0.67% | 6,400 |
| Jan 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.85% | 3,200 |
| Jan 6, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 0.65% | 9,600 |
| Jan 5, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 1.97% | 9,600 |
| Jan 1, 2026 | 76.90 | 76.90 | 76.00 | 76.00 | 76.00 | -1.30% | 4,800 |
| Dec 23, 2025 | 74.55 | 77.00 | 74.55 | 77.00 | 77.00 | 1.32% | 3,200 |
| Dec 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.43% | 6,400 |
| Dec 17, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.15% | 4,800 |
| Dec 16, 2025 | 75.00 | 80.30 | 74.99 | 78.00 | 78.00 | 1.30% | 24,000 |
| Dec 12, 2025 | 78.50 | 84.00 | 77.00 | 77.00 | 77.00 | -6.10% | 16,000 |
| Dec 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.23% | 1,600 |
| Dec 9, 2025 | 79.00 | 85.00 | 79.00 | 83.87 | 83.87 | 2.28% | 102,400 |
| Dec 8, 2025 | 85.50 | 85.50 | 82.00 | 82.00 | 82.00 | -4.65% | 11,200 |
| Dec 4, 2025 | 83.01 | 86.00 | 83.01 | 86.00 | 86.00 | -1.71% | 3,200 |
| Dec 3, 2025 | 90.00 | 90.00 | 82.51 | 87.50 | 87.50 | 3.70% | 75,200 |
| Dec 2, 2025 | 77.50 | 87.75 | 77.50 | 84.38 | 84.38 | 14.80% | 70,400 |
| Dec 1, 2025 | 76.50 | 76.50 | 73.01 | 73.50 | 73.50 | -3.92% | 17,600 |
| Nov 28, 2025 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | 0.66% | 6,400 |
| Nov 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 3,200 |
| Nov 26, 2025 | 75.10 | 77.99 | 74.00 | 76.00 | 76.00 | 1.20% | 11,200 |
| Nov 24, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -3.72% | 1,600 |