Mittal Sections Limited (BOM:544575)
India · Delayed Price · Currency is INR 33.42
-1.33 (-3.83%)
At close: May 5, 2026
Mittal Sections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 33.30 | 34.50 | 31.85 | 33.99 | 33.99 | 1.71% | 15,000 |
| May 5, 2026 | 33.42 | 34.30 | 33.42 | 33.42 | 33.42 | -3.83% | 3,000 |
| May 4, 2026 | 33.19 | 34.75 | 33.19 | 34.75 | 34.75 | - | 6,000 |
| Apr 29, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.00% | 1,000 |
| Apr 28, 2026 | 33.39 | 34.75 | 33.39 | 34.07 | 34.07 | -1.25% | 2,000 |
| Apr 27, 2026 | 34.49 | 34.50 | 34.49 | 34.50 | 34.50 | 1.23% | 3,000 |
| Apr 24, 2026 | 33.30 | 34.08 | 33.30 | 34.08 | 34.08 | -1.98% | 3,000 |
| Apr 23, 2026 | 35.94 | 35.94 | 32.42 | 34.77 | 34.77 | -0.37% | 7,000 |
| Apr 22, 2026 | 34.96 | 34.97 | 34.90 | 34.90 | 34.90 | 4.09% | 3,000 |
| Apr 21, 2026 | 35.51 | 35.51 | 33.02 | 33.53 | 33.53 | -5.60% | 15,000 |
| Apr 20, 2026 | 34.17 | 36.39 | 34.17 | 35.52 | 35.52 | 3.95% | 14,000 |
| Apr 17, 2026 | 30.10 | 34.67 | 30.10 | 34.17 | 34.17 | 8.41% | 34,000 |
| Apr 16, 2026 | 32.49 | 32.50 | 31.52 | 31.52 | 31.52 | 0.64% | 5,000 |
| Apr 15, 2026 | 30.00 | 31.40 | 30.00 | 31.32 | 31.32 | 2.39% | 9,000 |
| Apr 13, 2026 | 30.07 | 30.91 | 30.07 | 30.59 | 30.59 | -8.36% | 14,000 |
| Apr 10, 2026 | 34.00 | 34.00 | 32.01 | 33.38 | 33.38 | 1.92% | 8,000 |
| Apr 9, 2026 | 32.80 | 32.90 | 32.10 | 32.75 | 32.75 | 8.37% | 27,000 |
| Apr 8, 2026 | 30.22 | 30.22 | 30.10 | 30.22 | 30.22 | 9.97% | 22,000 |
| Apr 7, 2026 | 27.00 | 27.48 | 27.00 | 27.48 | 27.48 | 4.97% | 18,000 |
| Apr 6, 2026 | 26.10 | 26.18 | 26.10 | 26.18 | 26.18 | 4.97% | 10,000 |
| Apr 2, 2026 | 24.50 | 24.94 | 23.95 | 24.94 | 24.94 | 4.97% | 11,000 |
| Apr 1, 2026 | 22.66 | 23.76 | 22.66 | 23.76 | 23.76 | 4.99% | 21,000 |
| Mar 30, 2026 | 23.71 | 23.71 | 22.63 | 22.63 | 22.63 | -5.00% | 22,000 |
| Mar 27, 2026 | 24.40 | 24.50 | 23.75 | 23.82 | 23.82 | -4.72% | 49,000 |
| Mar 25, 2026 | 23.65 | 25.49 | 23.65 | 25.00 | 25.00 | 1.21% | 41,000 |
| Mar 24, 2026 | 24.75 | 24.75 | 24.70 | 24.70 | 24.70 | -5.00% | 21,000 |
| Mar 23, 2026 | 26.54 | 26.54 | 26.00 | 26.00 | 26.00 | -4.97% | 15,000 |
| Mar 20, 2026 | 27.40 | 27.40 | 27.36 | 27.36 | 27.36 | -4.97% | 18,000 |
| Mar 19, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -4.98% | 2,000 |
| Mar 18, 2026 | 33.19 | 33.19 | 30.30 | 30.30 | 30.30 | -4.99% | 24,000 |
| Mar 17, 2026 | 32.49 | 32.49 | 30.10 | 31.89 | 31.89 | 2.90% | 33,000 |
| Mar 16, 2026 | 31.62 | 31.63 | 28.85 | 30.99 | 30.99 | 2.85% | 27,000 |
| Mar 13, 2026 | 30.74 | 30.75 | 28.75 | 30.13 | 30.13 | 2.87% | 26,000 |
| Mar 12, 2026 | 29.29 | 29.29 | 29.00 | 29.29 | 29.29 | 4.98% | 17,000 |
| Mar 11, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.97% | 77,000 |
| Mar 10, 2026 | 25.00 | 27.00 | 25.00 | 26.58 | 26.58 | 1.26% | 22,000 |
| Mar 9, 2026 | 26.55 | 26.90 | 26.20 | 26.25 | 26.25 | -3.85% | 16,000 |
| Mar 6, 2026 | 27.63 | 27.63 | 27.30 | 27.30 | 27.30 | -1.66% | 3,000 |
| Mar 5, 2026 | 27.95 | 28.69 | 27.75 | 27.76 | 27.76 | -4.28% | 12,000 |
| Mar 4, 2026 | 29.06 | 29.06 | 29.00 | 29.00 | 29.00 | -0.21% | 7,000 |
| Mar 2, 2026 | 30.25 | 30.25 | 28.99 | 29.06 | 29.06 | -4.72% | 11,000 |
| Feb 27, 2026 | 31.89 | 31.89 | 30.50 | 30.50 | 30.50 | 0.13% | 10,000 |
| Feb 26, 2026 | 30.49 | 30.49 | 30.45 | 30.46 | 30.46 | 3.18% | 3,000 |
| Feb 25, 2026 | 30.50 | 30.50 | 29.01 | 29.52 | 29.52 | -2.35% | 7,000 |
| Feb 24, 2026 | 30.00 | 30.50 | 29.50 | 30.23 | 30.23 | 2.47% | 7,000 |
| Feb 23, 2026 | 30.75 | 31.49 | 29.50 | 29.50 | 29.50 | -1.67% | 9,000 |
| Feb 20, 2026 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | -4.76% | 2,000 |
| Feb 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 2,000 |
| Feb 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4.51% | 2,000 |
| Feb 17, 2026 | 31.55 | 31.55 | 30.13 | 30.14 | 30.14 | -1.18% | 11,000 |