Mittal Sections Limited (BOM:544575)
India · Delayed Price · Currency is INR 28.00
-0.59 (-2.06%)
At close: Jul 23, 2026
Mittal Sections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 31.70 | 31.94 | 31.50 | 31.50 | 31.50 | -1.87% | 7,000 |
| Jun 17, 2026 | 31.56 | 32.10 | 31.54 | 32.10 | 32.10 | -2.43% | 4,000 |
| 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 |