Mittal Sections Limited (BOM:544575)
India · Delayed Price · Currency is INR 27.00
-0.69 (-2.49%)
At close: Sep 4, 2026
Mittal Sections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 27.30 | 28.00 | 27.30 | 27.50 | 27.50 | -1.79% | 6,000 |
| Jul 23, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -2.06% | 2,000 |
| Jul 22, 2026 | 27.75 | 28.59 | 27.75 | 28.59 | 28.59 | 3.03% | 2,000 |
| Jul 21, 2026 | 29.00 | 29.50 | 27.55 | 27.75 | 27.75 | -4.31% | 13,000 |
| Jul 20, 2026 | 27.67 | 29.00 | 27.66 | 29.00 | 29.00 | -0.34% | 4,000 |
| Jul 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 3.93% | 1,000 |
| Jul 16, 2026 | 28.30 | 28.50 | 28.00 | 28.00 | 28.00 | -3.05% | 7,000 |
| Jul 15, 2026 | 29.00 | 29.00 | 28.88 | 28.88 | 28.88 | -5.00% | 13,000 |
| Jul 14, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 4.90% | 8,000 |
| Jul 13, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - | 1,000 |
| Jul 10, 2026 | 29.90 | 29.90 | 28.98 | 28.98 | 28.98 | -4.98% | 17,000 |
| Jul 9, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.88% | 1,000 |
| Jul 8, 2026 | 29.63 | 29.63 | 29.36 | 29.36 | 29.36 | -4.98% | 15,000 |
| Jul 6, 2026 | 30.90 | 30.90 | 30.88 | 30.90 | 30.90 | - | 5,000 |
| Jul 3, 2026 | 30.98 | 30.98 | 30.90 | 30.90 | 30.90 | 4.67% | 2,000 |
| Jul 2, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - | 2,000 |
| Jul 1, 2026 | 29.41 | 29.52 | 29.41 | 29.52 | 29.52 | -4.44% | 4,000 |
| Jun 30, 2026 | 30.00 | 30.89 | 30.00 | 30.89 | 30.89 | 2.97% | 2,000 |
| Jun 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,000 |
| Jun 25, 2026 | 31.25 | 31.25 | 30.00 | 30.00 | 30.00 | -4.00% | 6,000 |
| Jun 24, 2026 | 31.70 | 31.70 | 31.00 | 31.25 | 31.25 | 1.23% | 4,000 |
| Jun 23, 2026 | 30.92 | 31.00 | 30.87 | 30.87 | 30.87 | -3.53% | 11,000 |
| Jun 22, 2026 | 32.00 | 32.00 | 31.70 | 32.00 | 32.00 | -1.42% | 3,000 |
| Jun 19, 2026 | 31.50 | 32.50 | 30.00 | 32.46 | 32.46 | 3.05% | 11,000 |