NSE:MIDCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.26	18.48	18.06	18.22	18.22	-0.22%	260,998
Sep 21, 2026	17.83	18.32	17.83	18.26	18.26	-0.16%	259,071
Sep 18, 2026	18.39	18.39	18.10	18.29	18.29	0.88%	96,964
Sep 17, 2026	18.01	18.21	17.93	18.13	18.13	0.67%	133,637
Sep 16, 2026	18.12	18.28	17.76	18.01	18.01	-0.11%	479,334
Sep 15, 2026	18.48	18.48	17.95	18.03	18.03	-1.53%	493,281
Sep 11, 2026	18.69	18.69	18.04	18.31	18.31	-0.05%	670,228
Sep 10, 2026	18.41	18.41	18.30	18.32	18.32	-0.49%	279,001
Sep 9, 2026	18.60	18.68	18.34	18.41	18.41	-0.49%	266,667
Sep 8, 2026	18.80	18.80	18.39	18.50	18.50	0.38%	230,507
Sep 7, 2026	18.88	18.88	18.40	18.43	18.43	-0.43%	570,419
Sep 4, 2026	18.89	18.89	17.90	18.51	18.51	-0.05%	695,787
Sep 3, 2026	18.47	18.69	17.01	18.52	18.52	0.27%	374,095
Sep 2, 2026	18.66	18.83	18.37	18.47	18.47	-1.02%	891,364
Sep 1, 2026	18.69	19.20	18.60	18.66	18.66	-0.16%	504,064
Aug 31, 2026	18.83	19.21	18.58	18.69	18.69	-0.74%	418,792
Aug 28, 2026	18.90	18.90	18.75	18.83	18.83	0.11%	200,209
Aug 27, 2026	18.89	18.94	18.74	18.81	18.81	-0.42%	439,840
Aug 26, 2026	18.94	18.94	18.80	18.89	18.89	0.37%	282,571
Aug 25, 2026	18.72	18.92	18.65	18.82	18.82	0.53%	409,372
Aug 24, 2026	18.72	18.88	18.70	18.72	18.72	0.05%	291,157
Aug 21, 2026	18.85	18.85	18.61	18.71	18.71	-0.27%	288,514
Aug 20, 2026	18.93	18.94	18.68	18.76	18.76	0.97%	293,476
Aug 19, 2026	18.73	18.78	18.52	18.58	18.58	-0.32%	145,195
Aug 18, 2026	18.71	18.88	18.58	18.64	18.64	-0.37%	234,519
Aug 17, 2026	19.07	19.07	18.58	18.71	18.71	0.05%	294,200
Aug 14, 2026	18.78	18.82	18.65	18.70	18.70	-0.21%	332,629
Aug 13, 2026	18.88	18.98	18.66	18.74	18.74	0.11%	277,447
Aug 12, 2026	19.09	19.09	18.59	18.72	18.72	-	511,295
Aug 11, 2026	18.11	19.27	18.11	18.72	18.72	0.75%	177,886
Aug 10, 2026	18.75	18.77	18.47	18.58	18.58	0.05%	472,374
Aug 7, 2026	19.00	19.00	18.50	18.57	18.57	0.16%	410,733
Aug 6, 2026	18.64	18.88	18.50	18.54	18.54	-0.54%	361,169
Aug 5, 2026	18.75	18.75	18.58	18.64	18.64	0.38%	367,998
Aug 4, 2026	18.61	19.00	18.52	18.57	18.57	-0.21%	556,408
Aug 3, 2026	18.01	18.98	18.01	18.61	18.61	0.70%	602,905
Jul 31, 2026	18.52	18.55	18.36	18.48	18.48	0.27%	143,668
Jul 30, 2026	18.47	18.53	18.25	18.43	18.43	-0.22%	284,194
Jul 29, 2026	18.40	18.52	18.36	18.47	18.47	0.65%	300,117
Jul 28, 2026	18.35	18.60	17.98	18.35	18.35	-	192,898
Jul 27, 2026	18.06	18.55	17.55	18.35	18.35	1.61%	442,380
Jul 24, 2026	18.46	18.55	17.83	18.06	18.06	-0.22%	542,509
Jul 23, 2026	18.75	18.75	18.02	18.10	18.10	-0.77%	370,947
Jul 22, 2026	18.44	18.44	18.20	18.24	18.24	-1.08%	680,178
Jul 21, 2026	18.52	18.52	18.42	18.44	18.44	-0.16%	161,894
Jul 20, 2026	18.64	18.64	17.90	18.47	18.47	1.09%	215,446
Jul 17, 2026	18.46	18.46	18.20	18.27	18.27	-0.54%	320,097
Jul 16, 2026	18.42	18.57	18.33	18.37	18.37	-0.27%	1,310,994
Jul 15, 2026	18.35	18.54	18.34	18.42	18.42	0.49%	456,373
Jul 14, 2026	18.50	18.51	18.25	18.33	18.33	-0.60%	240,664