Midwest Limited (BOM:544587)
India · Delayed Price · Currency is INR 1,138.95
-11.30 (-0.98%)
At close: Aug 21, 2026
BOM:544587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,248.00 | 1,255.00 | 1,236.90 | 1,242.35 | 1,242.35 | 0.55% | 319 |
| Jul 24, 2026 | 1,203.90 | 1,246.35 | 1,203.90 | 1,235.50 | 1,235.50 | -0.59% | 1,014 |
| Jul 23, 2026 | 1,360.00 | 1,360.00 | 1,235.40 | 1,242.85 | 1,242.85 | -1.00% | 1,106 |
| Jul 22, 2026 | 1,266.50 | 1,269.45 | 1,245.60 | 1,255.35 | 1,255.35 | -1.88% | 496 |
| Jul 21, 2026 | 1,279.10 | 1,294.35 | 1,270.95 | 1,279.45 | 1,279.45 | 0.03% | 1,102 |
| Jul 20, 2026 | 1,288.50 | 1,301.00 | 1,266.10 | 1,279.10 | 1,279.10 | -0.23% | 1,265 |
| Jul 17, 2026 | 1,310.00 | 1,310.00 | 1,269.15 | 1,282.10 | 1,282.10 | -1.65% | 776 |
| Jul 16, 2026 | 1,305.00 | 1,309.40 | 1,295.00 | 1,303.65 | 1,303.65 | 0.05% | 169 |
| Jul 15, 2026 | 1,313.00 | 1,318.00 | 1,300.00 | 1,303.00 | 1,303.00 | 0.12% | 683 |
| Jul 14, 2026 | 1,328.50 | 1,328.50 | 1,300.00 | 1,301.45 | 1,301.45 | -2.04% | 1,191 |
| Jul 13, 2026 | 1,320.00 | 1,351.70 | 1,280.50 | 1,328.50 | 1,328.50 | -0.74% | 568 |
| Jul 10, 2026 | 1,318.85 | 1,365.90 | 1,318.85 | 1,338.35 | 1,338.35 | -0.55% | 777 |
| Jul 9, 2026 | 1,308.40 | 1,370.00 | 1,305.45 | 1,345.75 | 1,345.75 | 3.93% | 1,340 |
| Jul 8, 2026 | 1,413.95 | 1,413.95 | 1,272.55 | 1,294.85 | 1,294.85 | -3.88% | 3,322 |
| Jul 7, 2026 | 1,394.60 | 1,407.00 | 1,334.00 | 1,347.05 | 1,347.05 | -0.94% | 1,636 |
| Jul 6, 2026 | 1,304.10 | 1,366.45 | 1,290.60 | 1,359.90 | 1,359.90 | 4.27% | 2,361 |
| Jul 3, 2026 | 1,336.30 | 1,346.70 | 1,295.60 | 1,304.20 | 1,304.20 | -1.77% | 1,421 |
| Jul 2, 2026 | 1,280.00 | 1,359.90 | 1,278.90 | 1,327.65 | 1,327.65 | 5.16% | 3,500 |
| Jul 1, 2026 | 1,347.30 | 1,347.30 | 1,246.25 | 1,262.45 | 1,262.45 | 1.04% | 701 |
| Jun 30, 2026 | 1,249.40 | 1,280.25 | 1,234.65 | 1,249.50 | 1,249.50 | 0.36% | 679 |
| Jun 29, 2026 | 1,349.95 | 1,349.95 | 1,239.00 | 1,245.00 | 1,245.00 | -3.38% | 584 |
| Jun 25, 2026 | 1,287.15 | 1,297.00 | 1,281.05 | 1,288.60 | 1,288.60 | -0.58% | 1,107 |
| Jun 24, 2026 | 1,293.40 | 1,300.00 | 1,256.95 | 1,296.15 | 1,296.15 | 0.50% | 1,542 |
| Jun 23, 2026 | 1,308.30 | 1,312.10 | 1,281.35 | 1,289.65 | 1,289.65 | -0.77% | 535 |
| Jun 22, 2026 | 1,283.90 | 1,305.60 | 1,272.70 | 1,299.70 | 1,299.70 | 0.72% | 2,004 |
| Jun 19, 2026 | 1,297.15 | 1,298.85 | 1,275.00 | 1,290.35 | 1,290.35 | -0.60% | 928 |
| Jun 18, 2026 | 1,300.55 | 1,335.00 | 1,290.45 | 1,298.20 | 1,298.20 | 0.29% | 2,987 |
| Jun 17, 2026 | 1,290.00 | 1,300.00 | 1,274.40 | 1,294.45 | 1,294.45 | 0.59% | 461 |
| Jun 16, 2026 | 1,284.00 | 1,298.00 | 1,274.50 | 1,286.80 | 1,286.80 | 0.17% | 1,327 |
| Jun 15, 2026 | 1,264.55 | 1,300.00 | 1,264.55 | 1,284.60 | 1,284.60 | 3.08% | 940 |
| Jun 12, 2026 | 1,234.85 | 1,258.00 | 1,219.95 | 1,246.25 | 1,246.25 | 3.44% | 991 |