Mehul Colours Limited (BOM:544472)
India · Delayed Price · Currency is INR 58.00
0.00 (0.00%)
At close: May 6, 2026
Mehul Colours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 59.10 | 59.10 | 58.00 | 58.48 | 58.48 | 0.83% | 6,400 |
| May 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | 1,600 |
| Apr 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,600 |
| Apr 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 1,600 |
| Apr 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,600 |
| Apr 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 6,400 |
| Apr 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 4,800 |
| Apr 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.87% | 1,600 |
| Apr 15, 2026 | 61.70 | 61.70 | 61.00 | 61.35 | 61.35 | -1.05% | 4,800 |
| Apr 9, 2026 | 67.80 | 67.80 | 61.00 | 62.00 | 62.00 | - | 4,800 |
| Apr 8, 2026 | 69.50 | 69.50 | 62.00 | 62.00 | 62.00 | 3.33% | 3,200 |
| Apr 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 10.19% | 1,600 |
| Apr 2, 2026 | 53.00 | 54.45 | 52.00 | 54.45 | 54.45 | 0.83% | 8,000 |
| Apr 1, 2026 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1.75% | 4,800 |
| Mar 30, 2026 | 53.00 | 60.93 | 48.00 | 53.07 | 53.07 | -1.72% | 28,800 |
| 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 |