INDO-MIM Limited (BOM:544837)
India · Delayed Price · Currency is INR 1,150.30
+47.25 (4.28%)
At close: Oct 28, 2026
BOM:544837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,090.00 | 1,156.20 | 1,090.00 | 1,150.30 | 1,150.30 | 4.28% | 103,584 |
| Oct 27, 2026 | 1,084.80 | 1,121.70 | 1,074.25 | 1,103.05 | 1,103.05 | 2.51% | 228,425 |
| Oct 26, 2026 | 1,088.15 | 1,088.15 | 1,048.10 | 1,076.05 | 1,076.05 | -2.18% | 685,607 |
| Oct 23, 2026 | 1,092.35 | 1,106.85 | 1,030.95 | 1,100.00 | 1,100.00 | 0.12% | 190,678 |
| Oct 22, 2026 | 1,116.80 | 1,139.25 | 1,092.00 | 1,098.65 | 1,098.65 | -2.27% | 123,829 |
| Oct 21, 2026 | 1,149.70 | 1,172.90 | 1,098.60 | 1,124.20 | 1,124.20 | -3.42% | 199,473 |
| Oct 19, 2026 | 1,178.85 | 1,188.00 | 1,158.30 | 1,164.05 | 1,164.05 | -1.49% | 58,561 |
| Oct 16, 2026 | 1,180.00 | 1,206.00 | 1,171.65 | 1,181.70 | 1,181.70 | 1.40% | 50,605 |
| Oct 15, 2026 | 1,223.55 | 1,224.30 | 1,150.00 | 1,165.40 | 1,165.40 | -4.44% | 251,978 |
| Oct 14, 2026 | 1,232.45 | 1,252.30 | 1,213.00 | 1,219.50 | 1,219.50 | -0.46% | 80,577 |
| Oct 13, 2026 | 1,241.05 | 1,250.25 | 1,182.05 | 1,225.10 | 1,225.10 | -1.25% | 88,861 |
| Oct 12, 2026 | 1,293.95 | 1,293.95 | 1,227.75 | 1,240.55 | 1,240.55 | -2.43% | 46,527 |
| Oct 9, 2026 | 1,264.90 | 1,299.60 | 1,245.20 | 1,271.50 | 1,271.50 | 2.67% | 127,434 |
| Oct 8, 2026 | 1,369.00 | 1,372.30 | 1,232.00 | 1,238.40 | 1,238.40 | -8.78% | 141,444 |
| Oct 7, 2026 | 1,359.95 | 1,372.70 | 1,337.00 | 1,357.55 | 1,357.55 | 0.58% | 44,182 |
| Oct 6, 2026 | 1,330.00 | 1,359.50 | 1,309.70 | 1,349.70 | 1,349.70 | 2.37% | 56,210 |
| Oct 5, 2026 | 1,299.30 | 1,332.70 | 1,288.00 | 1,318.45 | 1,318.45 | 3.60% | 255,263 |
| Oct 1, 2026 | 1,230.00 | 1,284.90 | 1,214.50 | 1,272.60 | 1,272.60 | 2.56% | 411,512 |
| Sep 30, 2026 | 1,267.65 | 1,269.75 | 1,222.40 | 1,240.80 | 1,240.80 | -0.66% | 66,339 |
| Sep 29, 2026 | 1,228.90 | 1,288.40 | 1,212.00 | 1,249.05 | 1,249.05 | 1.79% | 69,056 |
| Sep 28, 2026 | 1,274.30 | 1,274.30 | 1,213.85 | 1,227.05 | 1,227.05 | -3.79% | 349,969 |
| Sep 25, 2026 | 1,355.90 | 1,355.90 | 1,266.10 | 1,275.35 | 1,275.35 | -2.58% | 103,438 |
| Sep 24, 2026 | 1,247.90 | 1,313.85 | 1,240.00 | 1,309.15 | 1,309.15 | 4.62% | 181,085 |
| Sep 23, 2026 | 1,225.00 | 1,293.25 | 1,224.90 | 1,251.30 | 1,251.30 | 1.59% | 248,393 |
| Sep 22, 2026 | 1,163.50 | 1,248.00 | 1,147.20 | 1,231.70 | 1,231.70 | 5.85% | 454,983 |
| Sep 21, 2026 | 1,063.25 | 1,163.60 | 1,063.25 | 1,163.60 | 1,163.60 | 10.00% | 594,224 |
| Sep 18, 2026 | 1,000.25 | 1,063.80 | 990.85 | 1,057.85 | 1,057.85 | 6.46% | 297,850 |
| Sep 17, 2026 | 953.75 | 1,006.25 | 946.10 | 993.65 | 993.65 | 5.05% | 91,465 |
| Sep 16, 2026 | 974.00 | 974.00 | 923.00 | 945.85 | 945.85 | -3.06% | 252,230 |
| Sep 15, 2026 | 1,022.05 | 1,025.00 | 968.10 | 975.75 | 975.75 | -4.23% | 214,011 |
| Sep 11, 2026 | 998.70 | 1,024.40 | 978.15 | 1,018.90 | 1,018.90 | 1.34% | 93,103 |
| Sep 10, 2026 | 998.90 | 1,028.50 | 998.45 | 1,005.45 | 1,005.45 | 1.73% | 257,202 |
| Sep 9, 2026 | 974.10 | 999.95 | 949.55 | 988.35 | 988.35 | 2.07% | 85,122 |
| Sep 8, 2026 | 949.25 | 988.50 | 943.40 | 968.30 | 968.30 | 2.17% | 294,316 |
| Sep 7, 2026 | 974.95 | 980.00 | 942.00 | 947.70 | 947.70 | -2.36% | 90,551 |
| Sep 4, 2026 | 926.95 | 983.60 | 926.40 | 970.60 | 970.60 | 5.20% | 349,364 |
| Sep 3, 2026 | 892.95 | 933.05 | 888.45 | 922.60 | 922.60 | 3.84% | 330,480 |
| Sep 2, 2026 | 858.00 | 892.40 | 838.50 | 888.45 | 888.45 | 3.45% | 159,863 |
| Sep 1, 2026 | 877.05 | 877.05 | 847.35 | 858.80 | 858.80 | -1.83% | 45,297 |
| Aug 31, 2026 | 868.60 | 881.65 | 855.10 | 874.85 | 874.85 | 0.72% | 114,322 |
| Aug 28, 2026 | 880.15 | 891.40 | 864.95 | 868.60 | 868.60 | -1.03% | 117,678 |
| Aug 27, 2026 | 893.90 | 924.40 | 872.75 | 877.65 | 877.65 | -2.03% | 229,102 |
| Aug 26, 2026 | 888.85 | 923.00 | 885.10 | 895.85 | 895.85 | 0.50% | 206,584 |
| Aug 25, 2026 | 891.35 | 909.00 | 877.75 | 891.40 | 891.40 | 0.40% | 82,016 |
| Aug 24, 2026 | 884.05 | 913.90 | 881.00 | 887.85 | 887.85 | 0.78% | 86,522 |
| Aug 21, 2026 | 919.95 | 920.00 | 876.70 | 881.00 | 881.00 | -4.07% | 105,687 |
| Aug 20, 2026 | 965.00 | 970.05 | 907.50 | 918.35 | 918.35 | -4.99% | 164,033 |
| Aug 19, 2026 | 966.95 | 989.95 | 936.20 | 966.60 | 966.60 | 1.61% | 311,523 |
| Aug 18, 2026 | 913.90 | 951.30 | 905.00 | 951.30 | 951.30 | 10.00% | 491,659 |
| Aug 17, 2026 | 853.40 | 870.95 | 838.10 | 864.85 | 864.85 | 1.83% | 144,420 |