Midwest Limited (BOM:544587)
India · Delayed Price · Currency is INR 1,206.60
-36.15 (-2.91%)
At close: May 27, 2026
BOM:544587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,211.65 | 1,239.90 | 1,201.70 | 1,206.60 | 1,206.60 | -2.91% | 5,511 |
| May 26, 2026 | 1,265.05 | 1,281.35 | 1,235.00 | 1,242.75 | 1,242.75 | -1.27% | 3,039 |
| May 25, 2026 | 1,342.30 | 1,349.45 | 1,255.00 | 1,258.75 | 1,258.75 | -4.36% | 2,441 |
| May 22, 2026 | 1,350.00 | 1,361.40 | 1,314.60 | 1,316.10 | 1,316.10 | -1.93% | 399 |
| May 21, 2026 | 1,360.00 | 1,361.95 | 1,328.50 | 1,342.05 | 1,342.05 | 0.16% | 1,320 |
| May 20, 2026 | 1,350.90 | 1,357.85 | 1,295.05 | 1,339.90 | 1,339.90 | -0.81% | 8,087 |
| May 19, 2026 | 1,315.20 | 1,369.95 | 1,315.20 | 1,350.90 | 1,350.90 | 0.77% | 1,417 |
| May 18, 2026 | 1,314.45 | 1,351.00 | 1,305.35 | 1,340.60 | 1,340.60 | 0.82% | 828 |
| May 15, 2026 | 1,350.00 | 1,350.00 | 1,320.25 | 1,329.70 | 1,329.70 | 0.45% | 655 |
| May 14, 2026 | 1,326.45 | 1,343.70 | 1,281.55 | 1,323.70 | 1,323.70 | 0.35% | 1,195 |
| May 13, 2026 | 1,309.95 | 1,337.90 | 1,289.55 | 1,319.10 | 1,319.10 | 2.30% | 1,447 |
| May 12, 2026 | 1,339.00 | 1,360.00 | 1,278.00 | 1,289.45 | 1,289.45 | -3.72% | 1,888 |
| May 11, 2026 | 1,375.55 | 1,375.55 | 1,328.60 | 1,339.25 | 1,339.25 | -3.48% | 2,335 |
| May 8, 2026 | 1,418.00 | 1,421.30 | 1,369.50 | 1,387.55 | 1,387.55 | 0.65% | 2,814 |
| May 7, 2026 | 1,392.05 | 1,427.30 | 1,362.05 | 1,378.65 | 1,378.65 | 4.96% | 5,927 |
| May 6, 2026 | 1,252.10 | 1,340.00 | 1,252.10 | 1,313.45 | 1,313.45 | 6.88% | 1,961 |
| May 5, 2026 | 1,232.35 | 1,261.10 | 1,225.60 | 1,228.85 | 1,228.85 | -1.36% | 1,460 |
| May 4, 2026 | 1,241.90 | 1,275.00 | 1,237.85 | 1,245.80 | 1,245.80 | 0.33% | 2,687 |
| Apr 30, 2026 | 1,255.00 | 1,257.70 | 1,224.30 | 1,241.70 | 1,241.70 | -0.64% | 1,170 |
| Apr 29, 2026 | 1,302.25 | 1,304.20 | 1,246.95 | 1,249.75 | 1,249.75 | -2.26% | 1,293 |
| Apr 28, 2026 | 1,280.00 | 1,305.00 | 1,266.85 | 1,278.60 | 1,278.60 | 0.63% | 1,139 |
| Apr 27, 2026 | 1,300.00 | 1,300.00 | 1,262.30 | 1,270.65 | 1,270.65 | -0.22% | 918 |
| Apr 24, 2026 | 1,300.75 | 1,303.45 | 1,270.00 | 1,273.45 | 1,273.45 | -1.40% | 974 |
| Apr 23, 2026 | 1,329.65 | 1,340.00 | 1,285.00 | 1,291.50 | 1,291.50 | -2.30% | 1,204 |
| Apr 22, 2026 | 1,330.65 | 1,344.60 | 1,318.00 | 1,321.95 | 1,321.95 | -0.65% | 831 |
| Apr 21, 2026 | 1,341.00 | 1,362.85 | 1,326.00 | 1,330.65 | 1,330.65 | -1.40% | 2,860 |
| Apr 20, 2026 | 1,375.05 | 1,405.25 | 1,321.00 | 1,349.60 | 1,349.60 | -1.85% | 1,558 |
| Apr 17, 2026 | 1,330.45 | 1,386.45 | 1,330.00 | 1,375.00 | 1,375.00 | 4.01% | 4,032 |
| Apr 16, 2026 | 1,281.95 | 1,366.90 | 1,281.95 | 1,321.95 | 1,321.95 | 3.12% | 4,224 |
| Apr 15, 2026 | 1,300.10 | 1,343.50 | 1,275.00 | 1,281.90 | 1,281.90 | -1.72% | 2,634 |
| Apr 13, 2026 | 1,293.00 | 1,320.00 | 1,262.70 | 1,304.35 | 1,304.35 | -1.78% | 1,235 |
| Apr 10, 2026 | 1,328.05 | 1,353.25 | 1,319.55 | 1,327.95 | 1,327.95 | 2.03% | 2,320 |
| Apr 9, 2026 | 1,322.85 | 1,364.25 | 1,300.00 | 1,301.50 | 1,301.50 | -1.70% | 1,247 |
| Apr 8, 2026 | 1,310.70 | 1,340.00 | 1,301.90 | 1,324.00 | 1,324.00 | 5.15% | 2,181 |
| Apr 7, 2026 | 1,240.00 | 1,295.40 | 1,232.70 | 1,259.15 | 1,259.15 | -2.59% | 1,900 |
| Apr 6, 2026 | 1,201.55 | 1,311.65 | 1,192.70 | 1,292.65 | 1,292.65 | 5.95% | 2,478 |
| Apr 2, 2026 | 1,111.00 | 1,225.95 | 1,111.00 | 1,220.10 | 1,220.10 | 0.79% | 1,771 |
| Apr 1, 2026 | 1,200.00 | 1,229.75 | 1,182.95 | 1,210.55 | 1,210.55 | 5.65% | 1,180 |
| Mar 30, 2026 | 1,190.00 | 1,190.00 | 1,138.55 | 1,145.85 | 1,145.85 | -4.06% | 1,593 |
| Mar 27, 2026 | 1,302.95 | 1,302.95 | 1,174.65 | 1,194.35 | 1,194.35 | -6.08% | 2,813 |
| Mar 25, 2026 | 1,261.50 | 1,290.00 | 1,258.90 | 1,271.70 | 1,271.70 | 3.08% | 1,377 |
| Mar 24, 2026 | 1,250.20 | 1,250.20 | 1,218.45 | 1,233.75 | 1,233.75 | 3.67% | 1,139 |
| Mar 23, 2026 | 1,265.90 | 1,265.90 | 1,175.00 | 1,190.10 | 1,190.10 | -3.92% | 5,233 |
| Mar 20, 2026 | 1,266.90 | 1,275.20 | 1,230.90 | 1,238.60 | 1,238.60 | -0.76% | 1,773 |
| Mar 19, 2026 | 1,276.10 | 1,320.05 | 1,240.00 | 1,248.05 | 1,248.05 | -4.69% | 3,190 |
| Mar 18, 2026 | 1,234.70 | 1,344.15 | 1,234.70 | 1,309.45 | 1,309.45 | 6.28% | 7,116 |
| Mar 17, 2026 | 1,180.00 | 1,241.95 | 1,173.10 | 1,232.10 | 1,232.10 | 4.56% | 1,651 |
| Mar 16, 2026 | 1,160.05 | 1,198.15 | 1,143.05 | 1,178.40 | 1,178.40 | 0.33% | 2,768 |
| Mar 13, 2026 | 1,249.15 | 1,249.15 | 1,158.00 | 1,174.50 | 1,174.50 | -3.96% | 3,798 |
| Mar 12, 2026 | 1,185.00 | 1,244.65 | 1,172.75 | 1,222.95 | 1,222.95 | - | 3,481 |