Mittal Sections Limited (BOM:544575)
India · Delayed Price · Currency is INR 31.80
-1.40 (-4.22%)
At close: Jun 15, 2026
Mittal Sections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 33.15 | 33.39 | 32.90 | 32.90 | 32.90 | 3.46% | 3,000 |
| Jun 15, 2026 | 32.55 | 32.55 | 31.55 | 31.80 | 31.80 | -4.22% | 4,000 |
| Jun 12, 2026 | 32.11 | 33.20 | 30.51 | 33.20 | 33.20 | 3.39% | 18,000 |
| Jun 11, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -5.00% | 5,000 |
| Jun 9, 2026 | 31.11 | 33.90 | 31.11 | 33.80 | 33.80 | 3.87% | 7,000 |
| Jun 8, 2026 | 32.71 | 32.71 | 32.54 | 32.54 | 32.54 | -4.99% | 5,000 |
| Jun 5, 2026 | 34.49 | 34.50 | 32.31 | 34.25 | 34.25 | 2.24% | 6,000 |
| Jun 4, 2026 | 32.55 | 33.89 | 32.55 | 33.50 | 33.50 | 2.92% | 5,000 |
| Jun 1, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 1,000 |
| May 29, 2026 | 31.99 | 32.55 | 31.11 | 32.55 | 32.55 | 5.00% | 19,000 |
| May 26, 2026 | 31.14 | 31.14 | 31.00 | 31.00 | 31.00 | 3.33% | 3,000 |
| May 25, 2026 | 28.60 | 30.00 | 28.60 | 30.00 | 30.00 | - | 3,000 |
| May 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 2,000 |
| May 15, 2026 | 30.50 | 30.50 | 29.55 | 29.60 | 29.60 | -4.82% | 5,000 |
| May 13, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 1,000 |
| May 12, 2026 | 30.45 | 31.10 | 28.93 | 31.10 | 31.10 | 2.13% | 8,000 |
| May 11, 2026 | 30.56 | 30.56 | 30.45 | 30.45 | 30.45 | -4.87% | 15,000 |
| May 8, 2026 | 32.00 | 32.01 | 32.00 | 32.01 | 32.01 | -3.00% | 2,000 |
| May 7, 2026 | 33.00 | 33.00 | 32.57 | 33.00 | 33.00 | -2.91% | 5,000 |
| 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 |