Minal Industries Limited (NSE:MINALIND)
India · Delayed Price · Currency is INR 3.400
-0.030 (-0.87%)
At close: Nov 9, 2026
NSE:MINALIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.50 | 3.60 | 3.26 | 3.40 | 3.40 | -0.87% | 55,030 |
| Nov 8, 2026 | 3.30 | 3.54 | 3.22 | 3.43 | 3.43 | 1.48% | 14,498 |
| Nov 6, 2026 | 3.55 | 3.55 | 3.23 | 3.38 | 3.38 | -0.29% | 224,693 |
| Nov 5, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.95% | 4,780 |
| Nov 4, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | 4.87% | 8,605 |
| Nov 3, 2026 | 2.93 | 3.08 | 2.81 | 3.08 | 3.08 | 4.76% | 24,100 |
| Nov 2, 2026 | 2.85 | 2.98 | 2.75 | 2.94 | 2.94 | 2.80% | 34,816 |
| Oct 30, 2026 | 2.83 | 2.88 | 2.78 | 2.86 | 2.86 | 4.00% | 55,133 |
| Oct 29, 2026 | 2.65 | 2.90 | 2.65 | 2.75 | 2.75 | -1.08% | 170,981 |
| Oct 28, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | 36,149 |
| Oct 27, 2026 | 3.00 | 3.20 | 2.92 | 2.92 | 2.92 | -4.89% | 88,112 |
| Oct 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 20,535 |
| Oct 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00% | 8,637 |
| Oct 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | 10,163 |
| Oct 21, 2026 | 3.93 | 3.93 | 3.57 | 3.57 | 3.57 | -4.80% | 64,656 |
| Oct 19, 2026 | 3.41 | 3.75 | 3.41 | 3.75 | 3.75 | 4.75% | 89,351 |
| Oct 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 5,619 |
| Oct 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.88% | 4,751 |
| Oct 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.85% | 12,216 |
| Oct 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.81% | 3,372 |
| Oct 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.78% | 4,870 |
| Oct 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | 1,056 |
| Oct 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 5,410 |
| Oct 7, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | 2,369 |
| Oct 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.88% | 2,521 |
| Oct 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | 1,822 |
| Oct 1, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.81% | 960 |
| Sep 30, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.00% | 686 |
| Sep 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | 1,928 |
| Sep 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.92% | 2,335 |
| Sep 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.89% | 2,281 |
| Sep 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.85% | 3,261 |
| Sep 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% | 7,003 |
| Sep 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.98% | 1,919 |
| Sep 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 2,753 |
| Sep 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 7,728 |
| Sep 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 17,562 |
| Sep 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 7,324 |
| Sep 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.98% | 3,829 |
| Sep 11, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.94% | 9,067 |
| Sep 10, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.90% | 34,271 |
| Sep 9, 2026 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -1.87% | 198,559 |
| Sep 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 55,821 |
| Sep 7, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.86% | 215,075 |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 73,953 |
| Sep 3, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 4.94% | 270,637 |
| Sep 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.97% | 92,358 |
| Sep 1, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.99% | 49,850 |
| Aug 31, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 64,252 |
| Aug 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 116,714 |