Milgrey Finance and Investments Limited (BOM:511018)
India
· Delayed Price · Currency is INR 57.66
-2.37 (-3.95%)
At close: Mar 9, 2026
BOM:511018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.73 | 62.73 | 57.01 | 57.66 | 57.66 | -3.95% | 65,167 |
| Mar 6, 2026 | 61.90 | 62.60 | 59.50 | 60.03 | 60.03 | -3.22% | 39,854 |
| Mar 5, 2026 | 58.99 | 63.50 | 58.99 | 62.03 | 62.03 | 5.85% | 156,794 |
| Mar 4, 2026 | 53.99 | 60.65 | 52.50 | 58.60 | 58.60 | 6.99% | 158,926 |
| Mar 2, 2026 | 59.00 | 61.02 | 53.06 | 54.77 | 54.77 | -12.34% | 1,175,487 |
| Feb 27, 2026 | 61.98 | 64.30 | 60.00 | 62.48 | 62.48 | 1.63% | 350,930 |
| Feb 26, 2026 | 58.89 | 62.00 | 58.15 | 61.48 | 61.48 | 6.07% | 114,266 |
| Feb 25, 2026 | 57.99 | 59.95 | 57.50 | 57.96 | 57.96 | 0.80% | 86,921 |
| Feb 24, 2026 | 54.27 | 58.50 | 52.50 | 57.50 | 57.50 | 5.95% | 552,077 |
| Feb 23, 2026 | 52.90 | 54.90 | 50.00 | 54.27 | 54.27 | 12.76% | 352,426 |
| Feb 20, 2026 | 59.99 | 67.02 | 47.39 | 48.13 | 48.13 | -18.74% | 6,303,017 |
| Feb 19, 2026 | 58.99 | 60.10 | 56.66 | 59.23 | 59.23 | 5.75% | 81,528 |
| Feb 18, 2026 | 56.88 | 57.50 | 55.64 | 56.01 | 56.01 | 0.86% | 103,029 |
| Feb 17, 2026 | 58.00 | 58.00 | 52.20 | 55.53 | 55.53 | -2.97% | 595,765 |
| Feb 16, 2026 | 60.00 | 60.00 | 56.26 | 57.23 | 57.23 | -0.93% | 61,183 |
| Feb 13, 2026 | 56.90 | 58.75 | 54.30 | 57.77 | 57.77 | 1.40% | 35,007 |
| Feb 12, 2026 | 53.01 | 58.00 | 53.01 | 56.97 | 56.97 | 5.38% | 238,340 |
| Feb 11, 2026 | 57.50 | 57.50 | 53.83 | 54.06 | 54.06 | -3.08% | 370,793 |
| Feb 10, 2026 | 56.99 | 56.99 | 55.50 | 55.78 | 55.78 | -0.09% | 7,512 |
| Feb 9, 2026 | 53.80 | 57.80 | 53.80 | 55.83 | 55.83 | 1.79% | 33,700 |
| Feb 6, 2026 | 56.06 | 58.00 | 54.40 | 54.85 | 54.85 | -4.92% | 52,824 |
| Feb 5, 2026 | 58.95 | 58.95 | 55.10 | 57.69 | 57.69 | 4.25% | 30,902 |
| Feb 4, 2026 | 58.75 | 58.75 | 54.99 | 55.34 | 55.34 | -3.71% | 39,298 |
| Feb 3, 2026 | 55.00 | 58.00 | 54.00 | 57.47 | 57.47 | 3.12% | 244,095 |
| Feb 2, 2026 | 57.29 | 58.00 | 55.00 | 55.73 | 55.73 | -2.23% | 10,810 |
| Feb 1, 2026 | 59.00 | 59.00 | 55.25 | 57.00 | 57.00 | -0.25% | 16,799 |
| Jan 30, 2026 | 56.60 | 59.80 | 51.40 | 57.14 | 57.14 | 2.29% | 203,562 |
| Jan 29, 2026 | 56.01 | 56.98 | 54.55 | 55.86 | 55.86 | -0.62% | 109,636 |
| Jan 28, 2026 | 57.51 | 58.00 | 55.80 | 56.21 | 56.21 | -1.78% | 58,939 |
| Jan 27, 2026 | 58.00 | 59.60 | 56.55 | 57.23 | 57.23 | -0.50% | 18,030 |
| Jan 23, 2026 | 59.50 | 59.50 | 57.05 | 57.52 | 57.52 | -3.62% | 35,177 |
| Jan 22, 2026 | 58.01 | 63.37 | 56.20 | 59.68 | 59.68 | 3.59% | 72,260 |
| Jan 21, 2026 | 60.95 | 63.00 | 56.18 | 57.61 | 57.61 | -4.52% | 42,381 |
| Jan 20, 2026 | 56.85 | 63.00 | 55.45 | 60.34 | 60.34 | 5.34% | 127,280 |
| Jan 19, 2026 | 58.49 | 59.98 | 55.30 | 57.28 | 57.28 | -1.04% | 13,256 |
| Jan 16, 2026 | 60.50 | 60.50 | 57.00 | 57.88 | 57.88 | -0.31% | 16,884 |
| Jan 14, 2026 | 58.93 | 59.98 | 57.96 | 58.06 | 58.06 | -0.94% | 130,486 |
| Jan 13, 2026 | 59.00 | 61.50 | 56.21 | 58.61 | 58.61 | 0.48% | 90,893 |
| Jan 12, 2026 | 61.00 | 61.00 | 58.15 | 58.33 | 58.33 | -0.49% | 12,072 |
| Jan 9, 2026 | 61.00 | 61.00 | 58.36 | 58.62 | 58.62 | -1.64% | 22,748 |
| Jan 8, 2026 | 62.20 | 62.20 | 57.30 | 59.60 | 59.60 | -1.14% | 115,873 |
| Jan 7, 2026 | 64.00 | 64.00 | 59.00 | 60.29 | 60.29 | -3.20% | 71,223 |
| Jan 6, 2026 | 61.98 | 64.90 | 61.21 | 62.28 | 62.28 | 0.48% | 47,668 |
| Jan 5, 2026 | 60.01 | 63.50 | 59.01 | 61.98 | 61.98 | 1.86% | 80,890 |
| Jan 2, 2026 | 61.70 | 61.70 | 60.00 | 60.85 | 60.85 | 1.11% | 40,644 |
| Jan 1, 2026 | 61.33 | 62.49 | 59.78 | 60.18 | 60.18 | -1.88% | 286,127 |
| Dec 31, 2025 | 63.69 | 65.00 | 61.00 | 61.33 | 61.33 | -1.06% | 245,203 |
| Dec 30, 2025 | 59.50 | 63.84 | 55.55 | 61.99 | 61.99 | 6.81% | 1,110,553 |
| Dec 29, 2025 | 60.21 | 61.30 | 57.16 | 58.04 | 58.04 | -6.37% | 217,016 |
| Dec 26, 2025 | 63.99 | 64.89 | 61.00 | 61.99 | 61.99 | -0.05% | 63,844 |
| Dec 24, 2025 | 64.89 | 64.89 | 61.00 | 62.02 | 62.02 | -0.23% | 83,283 |
| Dec 23, 2025 | 66.90 | 66.90 | 62.00 | 62.16 | 62.16 | -3.87% | 92,176 |
| Dec 22, 2025 | 69.40 | 69.40 | 62.20 | 64.66 | 64.66 | -2.85% | 112,547 |
| Dec 19, 2025 | 65.60 | 69.45 | 63.00 | 66.56 | 66.56 | 3.69% | 348,124 |
| Dec 18, 2025 | 66.00 | 71.74 | 59.22 | 64.19 | 64.19 | -1.58% | 1,066,405 |
| Dec 17, 2025 | 65.49 | 67.20 | 64.50 | 65.22 | 65.22 | -1.21% | 80,048 |
| Dec 16, 2025 | 67.89 | 68.80 | 64.99 | 66.02 | 66.02 | -2.40% | 474,118 |
| Dec 15, 2025 | 66.60 | 68.00 | 64.50 | 67.64 | 67.64 | 5.56% | 89,668 |
| Dec 12, 2025 | 63.31 | 66.65 | 63.31 | 64.08 | 64.08 | 1.28% | 31,559 |
| Dec 11, 2025 | 67.98 | 68.90 | 62.00 | 63.27 | 63.27 | -5.41% | 131,176 |
| Dec 10, 2025 | 67.50 | 68.45 | 65.00 | 66.89 | 66.89 | 2.53% | 92,201 |
| Dec 9, 2025 | 67.85 | 69.00 | 65.00 | 65.24 | 65.24 | -0.97% | 36,226 |
| Dec 8, 2025 | 65.81 | 68.30 | 63.00 | 65.88 | 65.88 | 2.62% | 48,752 |
| Dec 5, 2025 | 73.80 | 73.80 | 63.69 | 64.20 | 64.20 | -9.27% | 292,429 |
| Dec 4, 2025 | 72.49 | 74.39 | 67.63 | 70.76 | 70.76 | -0.59% | 86,852 |
| Dec 3, 2025 | 71.95 | 73.50 | 70.01 | 71.18 | 71.18 | 0.17% | 68,041 |
| Dec 2, 2025 | 73.24 | 73.29 | 69.24 | 71.06 | 71.06 | -2.50% | 284,496 |
| Dec 1, 2025 | 73.60 | 76.00 | 72.01 | 72.88 | 72.88 | -3.10% | 21,795 |
| Nov 28, 2025 | 78.99 | 80.00 | 74.18 | 75.21 | 75.21 | -2.59% | 37,538 |
| Nov 27, 2025 | 77.98 | 79.59 | 76.32 | 77.21 | 77.21 | -2.12% | 60,682 |
| Nov 26, 2025 | 78.46 | 79.92 | 75.60 | 78.88 | 78.88 | 1.04% | 352,831 |
| Nov 25, 2025 | 80.00 | 80.00 | 73.13 | 78.07 | 78.07 | 1.43% | 69,774 |
| Nov 24, 2025 | 79.00 | 79.80 | 75.00 | 76.97 | 76.97 | -1.77% | 342,063 |
| Nov 21, 2025 | 80.00 | 82.00 | 77.00 | 78.36 | 78.36 | -0.18% | 50,778 |
| Nov 20, 2025 | 78.70 | 80.80 | 76.25 | 78.50 | 78.50 | 1.76% | 150,491 |
| Nov 19, 2025 | 77.00 | 77.14 | 75.11 | 77.14 | 77.14 | 5.00% | 116,794 |
| Nov 18, 2025 | 73.39 | 73.65 | 68.02 | 73.47 | 73.47 | 4.73% | 567,472 |
| Nov 17, 2025 | 64.31 | 70.15 | 64.31 | 70.15 | 70.15 | 5.00% | 78,256 |
| Nov 14, 2025 | 63.65 | 66.83 | 60.47 | 66.81 | 66.81 | 4.96% | 200,907 |
| Nov 13, 2025 | 66.99 | 66.99 | 62.80 | 63.65 | 63.65 | -3.66% | 26,708 |
| Nov 12, 2025 | 69.80 | 69.80 | 65.66 | 66.07 | 66.07 | -4.40% | 74,113 |
| Nov 11, 2025 | 68.00 | 70.95 | 64.21 | 69.11 | 69.11 | 2.26% | 133,165 |
| Nov 10, 2025 | 71.03 | 71.03 | 67.47 | 67.58 | 67.58 | -4.84% | 122,786 |
| Nov 7, 2025 | 76.25 | 77.00 | 71.02 | 71.02 | 71.02 | -4.99% | 36,508 |
| Nov 6, 2025 | 75.54 | 75.54 | 73.00 | 74.75 | 74.75 | -1.05% | 122,512 |
| Nov 4, 2025 | 77.69 | 77.69 | 74.70 | 75.54 | 75.54 | -2.77% | 32,793 |
| Nov 3, 2025 | 79.20 | 81.85 | 76.02 | 77.69 | 77.69 | -0.79% | 16,920 |
| Oct 31, 2025 | 77.36 | 82.80 | 76.00 | 78.31 | 78.31 | -0.80% | 65,852 |
| Oct 30, 2025 | 83.00 | 83.00 | 78.65 | 78.94 | 78.94 | -4.64% | 24,097 |
| Oct 29, 2025 | 78.84 | 82.78 | 76.10 | 82.78 | 82.78 | 5.00% | 61,792 |
| Oct 28, 2025 | 82.12 | 84.85 | 78.24 | 78.84 | 78.84 | -4.26% | 61,636 |
| Oct 27, 2025 | 84.06 | 84.79 | 81.00 | 82.35 | 82.35 | -1.54% | 3,667 |
| Oct 24, 2025 | 84.38 | 84.60 | 81.00 | 83.64 | 83.64 | 1.10% | 7,458 |
| Oct 23, 2025 | 90.00 | 90.99 | 82.50 | 82.73 | 82.73 | -4.73% | 30,960 |
| Oct 21, 2025 | 88.00 | 88.00 | 85.11 | 86.84 | 86.84 | 3.01% | 4,786 |
| Oct 20, 2025 | 87.00 | 87.00 | 83.87 | 84.30 | 84.30 | 0.51% | 11,707 |
| Oct 17, 2025 | 89.00 | 89.00 | 83.00 | 83.87 | 83.87 | -1.41% | 13,414 |
| Oct 16, 2025 | 84.52 | 88.74 | 84.52 | 85.07 | 85.07 | 0.65% | 24,122 |
| Oct 15, 2025 | 87.40 | 88.10 | 83.52 | 84.52 | 84.52 | -0.98% | 48,225 |
| Oct 14, 2025 | 92.50 | 93.63 | 84.75 | 85.36 | 85.36 | -4.32% | 30,236 |