Midwest Limited (BOM:544587)
India · Delayed Price · Currency is INR 1,067.00
+59.70 (5.93%)
At close: Oct 7, 2026
BOM:544587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,030.05 | 1,098.00 | 1,027.30 | 1,067.00 | 1,067.00 | 5.93% | 11,507 |
| Oct 6, 2026 | 917.05 | 1,007.30 | 917.00 | 1,007.30 | 1,007.30 | 10.00% | 6,880 |
| Oct 5, 2026 | 958.30 | 958.30 | 909.90 | 915.75 | 915.75 | 1.69% | 2,056 |
| Oct 1, 2026 | 895.55 | 912.25 | 864.50 | 900.50 | 900.50 | 0.65% | 1,596 |
| Sep 30, 2026 | 877.85 | 919.50 | 875.30 | 894.70 | 894.70 | 1.95% | 5,704 |
| Sep 29, 2026 | 886.50 | 903.05 | 870.05 | 877.60 | 877.60 | -2.71% | 8,505 |
| Sep 28, 2026 | 930.00 | 941.70 | 895.50 | 902.00 | 902.00 | -2.94% | 2,595 |
| Sep 25, 2026 | 935.30 | 957.85 | 926.50 | 929.35 | 929.35 | -1.70% | 2,165 |
| Sep 24, 2026 | 987.30 | 994.15 | 934.90 | 945.40 | 945.40 | -5.20% | 3,448 |
| Sep 23, 2026 | 1,003.65 | 1,033.00 | 981.00 | 997.25 | 997.25 | -2.40% | 1,034 |
| Sep 22, 2026 | 994.95 | 1,028.85 | 972.85 | 1,021.75 | 1,021.75 | 2.93% | 1,660 |
| Sep 21, 2026 | 996.45 | 1,001.55 | 974.90 | 992.70 | 992.70 | 1.13% | 782 |
| Sep 18, 2026 | 969.00 | 986.20 | 969.00 | 981.65 | 981.65 | 0.34% | 423 |
| Sep 17, 2026 | 982.70 | 1,020.00 | 954.60 | 978.35 | 978.35 | 0.05% | 4,252 |
| Sep 16, 2026 | 974.50 | 989.55 | 953.45 | 977.85 | 977.85 | 0.27% | 1,963 |
| Sep 15, 2026 | 1,036.75 | 1,036.75 | 967.55 | 975.20 | 975.20 | -4.00% | 1,802 |
| Sep 11, 2026 | 1,049.45 | 1,050.40 | 1,000.00 | 1,015.80 | 1,015.80 | -4.71% | 1,920 |
| Sep 10, 2026 | 1,070.40 | 1,074.95 | 1,049.05 | 1,066.05 | 1,066.05 | 0.40% | 671 |
| Sep 9, 2026 | 1,072.55 | 1,072.55 | 1,054.10 | 1,061.80 | 1,061.80 | -1.47% | 268 |
| Sep 8, 2026 | 1,074.95 | 1,082.00 | 1,059.00 | 1,077.65 | 1,077.65 | 1.82% | 771 |
| Sep 7, 2026 | 1,064.00 | 1,079.50 | 1,048.55 | 1,058.40 | 1,058.40 | -0.53% | 711 |
| Sep 4, 2026 | 1,059.00 | 1,067.40 | 1,054.25 | 1,064.00 | 1,064.00 | 0.64% | 385 |
| Sep 3, 2026 | 1,046.65 | 1,059.15 | 1,030.00 | 1,057.25 | 1,057.25 | 1.96% | 867 |
| Sep 2, 2026 | 1,041.05 | 1,067.50 | 1,032.75 | 1,036.90 | 1,036.90 | -2.34% | 3,611 |
| Sep 1, 2026 | 1,122.75 | 1,133.55 | 1,044.80 | 1,061.70 | 1,061.70 | -3.66% | 4,913 |
| Aug 31, 2026 | 1,107.00 | 1,110.45 | 1,091.00 | 1,102.00 | 1,102.00 | -0.46% | 899 |
| Aug 28, 2026 | 1,113.95 | 1,118.65 | 1,100.95 | 1,107.05 | 1,107.05 | -1.01% | 641 |
| Aug 27, 2026 | 1,140.00 | 1,140.15 | 1,115.00 | 1,118.40 | 1,118.40 | -2.98% | 548 |
| Aug 26, 2026 | 1,148.10 | 1,152.75 | 1,128.90 | 1,152.75 | 1,152.75 | 0.41% | 320 |
| Aug 25, 2026 | 1,185.00 | 1,185.00 | 1,143.05 | 1,148.10 | 1,148.10 | -0.35% | 357 |
| Aug 24, 2026 | 1,135.85 | 1,157.00 | 1,135.85 | 1,152.10 | 1,152.10 | 1.15% | 419 |
| Aug 21, 2026 | 1,152.00 | 1,153.20 | 1,129.75 | 1,138.95 | 1,138.95 | -0.98% | 455 |
| Aug 20, 2026 | 1,160.00 | 1,160.00 | 1,140.05 | 1,150.25 | 1,150.25 | -0.29% | 979 |
| Aug 19, 2026 | 1,179.95 | 1,180.00 | 1,139.75 | 1,153.65 | 1,153.65 | -0.52% | 1,281 |
| Aug 18, 2026 | 1,110.00 | 1,168.30 | 1,081.60 | 1,159.65 | 1,159.65 | 4.53% | 1,723 |
| Aug 17, 2026 | 1,121.30 | 1,136.65 | 1,102.20 | 1,109.35 | 1,109.35 | -1.80% | 3,987 |
| Aug 14, 2026 | 1,149.95 | 1,180.00 | 1,122.75 | 1,129.65 | 1,129.65 | 0.24% | 1,065 |
| Aug 13, 2026 | 1,120.05 | 1,137.85 | 1,119.15 | 1,126.95 | 1,126.95 | 1.07% | 1,385 |
| Aug 12, 2026 | 1,174.05 | 1,210.00 | 1,100.00 | 1,115.00 | 1,115.00 | -5.16% | 4,728 |
| Aug 11, 2026 | 1,185.05 | 1,200.00 | 1,170.45 | 1,175.70 | 1,175.70 | -1.03% | 523 |
| Aug 10, 2026 | 1,220.60 | 1,220.60 | 1,185.00 | 1,187.90 | 1,187.90 | -0.73% | 262 |
| Aug 7, 2026 | 1,205.00 | 1,210.00 | 1,190.00 | 1,196.65 | 1,196.65 | -1.04% | 712 |
| Aug 6, 2026 | 1,191.30 | 1,224.00 | 1,191.30 | 1,209.25 | 1,209.25 | -0.22% | 688 |
| Aug 5, 2026 | 1,217.00 | 1,227.90 | 1,200.90 | 1,211.95 | 1,211.95 | -0.28% | 311 |
| Aug 4, 2026 | 1,244.95 | 1,244.95 | 1,210.75 | 1,215.30 | 1,215.30 | -0.05% | 168 |
| Aug 3, 2026 | 1,189.15 | 1,218.90 | 1,189.15 | 1,215.90 | 1,215.90 | 1.60% | 535 |
| Jul 31, 2026 | 1,202.60 | 1,211.35 | 1,187.70 | 1,196.75 | 1,196.75 | -0.36% | 344 |
| Jul 30, 2026 | 1,206.00 | 1,207.00 | 1,196.30 | 1,201.10 | 1,201.10 | -0.67% | 275 |
| Jul 29, 2026 | 1,215.05 | 1,225.90 | 1,204.30 | 1,209.15 | 1,209.15 | -0.10% | 344 |
| Jul 28, 2026 | 1,240.00 | 1,240.00 | 1,201.00 | 1,210.35 | 1,210.35 | -2.58% | 593 |