Mittal Sections Limited (BOM:544575)
India · Delayed Price · Currency is INR 27.07
-0.93 (-3.32%)
At close: Oct 15, 2026
Mittal Sections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.00 | 28.10 | 26.31 | 27.07 | 27.07 | -3.32% | 14,000 |
| Oct 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.32% | 1,000 |
| Oct 13, 2026 | 28.00 | 28.00 | 27.10 | 27.10 | 27.10 | -5.77% | 2,000 |
| Oct 12, 2026 | 27.95 | 28.76 | 27.95 | 28.76 | 28.76 | 2.90% | 3,000 |
| Oct 9, 2026 | 26.10 | 27.95 | 26.10 | 27.95 | 27.95 | 7.50% | 6,000 |
| Oct 8, 2026 | 25.35 | 26.00 | 25.33 | 26.00 | 26.00 | 2.56% | 11,000 |
| Oct 7, 2026 | 25.90 | 25.90 | 25.25 | 25.35 | 25.35 | -4.41% | 8,000 |
| Oct 6, 2026 | 26.60 | 26.60 | 26.00 | 26.52 | 26.52 | 4.00% | 6,000 |
| Oct 5, 2026 | 26.49 | 26.50 | 25.25 | 25.50 | 25.50 | -0.23% | 6,000 |
| Oct 1, 2026 | 26.00 | 26.00 | 25.56 | 25.56 | 25.56 | -3.91% | 2,000 |
| Sep 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1,000 |
| Sep 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.11% | 2,000 |
| Sep 28, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -5.78% | 1,000 |
| Sep 24, 2026 | 28.31 | 28.31 | 28.15 | 28.20 | 28.20 | -0.39% | 6,000 |
| Sep 23, 2026 | 26.50 | 28.60 | 26.50 | 28.31 | 28.31 | 8.88% | 23,000 |
| Sep 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,000 |
| Sep 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6,000 |
| Sep 18, 2026 | 23.01 | 26.00 | 23.00 | 26.00 | 26.00 | 8.33% | 22,000 |
| Sep 17, 2026 | 23.62 | 25.00 | 23.62 | 24.00 | 24.00 | 1.61% | 7,000 |
| Sep 16, 2026 | 24.45 | 24.45 | 23.62 | 23.62 | 23.62 | -3.59% | 2,000 |
| Sep 11, 2026 | 24.01 | 24.50 | 24.00 | 24.50 | 24.50 | -1.61% | 6,000 |
| Sep 10, 2026 | 24.95 | 24.95 | 24.85 | 24.90 | 24.90 | -0.60% | 3,000 |
| Sep 8, 2026 | 26.00 | 26.00 | 25.05 | 25.05 | 25.05 | -0.99% | 3,000 |
| Sep 7, 2026 | 28.50 | 28.50 | 25.10 | 25.30 | 25.30 | -6.30% | 6,000 |
| Sep 4, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | -2.49% | 2,000 |
| Sep 3, 2026 | 25.89 | 27.77 | 25.89 | 27.69 | 27.69 | 6.95% | 5,000 |
| Sep 2, 2026 | 24.89 | 26.00 | 24.89 | 25.89 | 25.89 | -6.37% | 7,000 |
| Sep 1, 2026 | 28.93 | 28.93 | 27.00 | 27.65 | 27.65 | 5.13% | 5,000 |
| Aug 31, 2026 | 26.79 | 26.79 | 26.30 | 26.30 | 26.30 | 5.03% | 2,000 |
| Aug 28, 2026 | 25.74 | 25.74 | 25.03 | 25.04 | 25.04 | -2.72% | 4,000 |
| Aug 27, 2026 | 26.70 | 26.90 | 25.48 | 25.74 | 25.74 | -4.49% | 6,000 |
| Aug 26, 2026 | 25.05 | 26.95 | 25.02 | 26.95 | 26.95 | 7.76% | 3,000 |
| Aug 25, 2026 | 25.00 | 26.99 | 23.27 | 25.01 | 25.01 | -0.44% | 6,000 |
| Aug 24, 2026 | 26.51 | 26.51 | 25.00 | 25.12 | 25.12 | -8.65% | 16,000 |
| Aug 21, 2026 | 27.24 | 27.61 | 27.24 | 27.50 | 27.50 | 9.56% | 5,000 |
| Aug 20, 2026 | 26.69 | 26.69 | 25.01 | 25.10 | 25.10 | -3.54% | 4,000 |
| Aug 19, 2026 | 26.77 | 26.77 | 26.02 | 26.02 | 26.02 | -3.27% | 2,000 |
| Aug 18, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 1,000 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 3,000 |
| Aug 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,000 |
| Aug 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 4,000 |
| Aug 10, 2026 | 27.10 | 27.10 | 26.50 | 26.50 | 26.50 | -2.43% | 3,000 |
| Aug 7, 2026 | 27.00 | 27.37 | 27.00 | 27.16 | 27.16 | -3.93% | 9,000 |
| Aug 6, 2026 | 27.99 | 28.29 | 27.99 | 28.27 | 28.27 | 3.78% | 3,000 |
| Aug 5, 2026 | 27.22 | 27.24 | 27.22 | 27.24 | 27.24 | -4.92% | 28,000 |
| Aug 4, 2026 | 28.65 | 28.65 | 28.00 | 28.65 | 28.65 | - | 3,000 |
| Aug 3, 2026 | 27.36 | 28.65 | 27.36 | 28.65 | 28.65 | 4.71% | 10,000 |
| Jul 31, 2026 | 28.15 | 28.15 | 27.36 | 27.36 | 27.36 | -2.81% | 2,000 |
| Jul 29, 2026 | 28.00 | 28.35 | 28.00 | 28.15 | 28.15 | 4.26% | 4,000 |
| Jul 28, 2026 | 26.17 | 27.00 | 26.17 | 27.00 | 27.00 | -1.82% | 4,000 |