INDO-MIM Limited (BOM:544837)
India · Delayed Price · Currency is INR 945.85
-29.90 (-3.06%)
At close: Sep 16, 2026
BOM:544837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 330,340 |
| 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% | 228,582 |
| 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 |
| Aug 14, 2026 | 835.00 | 852.00 | 815.00 | 849.30 | 849.30 | 1.78% | 162,733 |
| Aug 13, 2026 | 830.00 | 859.00 | 825.00 | 834.45 | 834.45 | 1.37% | 112,306 |
| Aug 12, 2026 | 820.15 | 837.70 | 808.05 | 823.20 | 823.20 | -0.09% | 195,396 |
| Aug 11, 2026 | 830.00 | 844.50 | 816.50 | 823.95 | 823.95 | -1.07% | 289,801 |
| Aug 10, 2026 | 870.25 | 872.90 | 821.65 | 832.90 | 832.90 | -3.96% | 145,574 |
| Aug 7, 2026 | 896.05 | 908.80 | 850.20 | 867.25 | 867.25 | -1.57% | 393,511 |
| Aug 6, 2026 | 808.80 | 882.85 | 804.00 | 881.10 | 881.10 | 9.78% | 852,055 |
| Aug 5, 2026 | 770.00 | 826.55 | 761.40 | 802.60 | 802.60 | 4.29% | 556,244 |
| Aug 4, 2026 | 772.90 | 780.00 | 750.15 | 769.55 | 769.55 | 0.06% | 171,390 |
| Aug 3, 2026 | 774.00 | 802.30 | 765.25 | 769.10 | 769.10 | -0.63% | 403,273 |
| Jul 31, 2026 | 730.05 | 815.90 | 724.35 | 774.00 | 774.00 | 4.34% | 2,294,242 |