Milgrey Finance and Investments Limited (BOM:511018)
India
· Delayed Price · Currency is INR 63.48
-0.13 (-0.20%)
At close: Apr 28, 2026
BOM:511018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.90 | 64.90 | 61.30 | 61.88 | 61.88 | -2.52% | 42,138 |
| Apr 28, 2026 | 63.67 | 64.39 | 62.52 | 63.48 | 63.48 | -0.20% | 92,922 |
| Apr 27, 2026 | 64.75 | 64.75 | 62.35 | 63.61 | 63.61 | -0.22% | 43,234 |
| Apr 24, 2026 | 63.02 | 65.47 | 62.06 | 63.75 | 63.75 | 1.29% | 528,797 |
| Apr 23, 2026 | 62.99 | 65.85 | 60.25 | 62.94 | 62.94 | 0.82% | 105,506 |
| Apr 22, 2026 | 61.71 | 63.49 | 60.00 | 62.43 | 62.43 | 1.17% | 119,657 |
| Apr 21, 2026 | 62.50 | 63.95 | 60.11 | 61.71 | 61.71 | -1.85% | 65,376 |
| Apr 20, 2026 | 64.50 | 64.50 | 62.00 | 62.87 | 62.87 | -1.61% | 52,923 |
| Apr 17, 2026 | 61.45 | 64.89 | 60.95 | 63.90 | 63.90 | 4.86% | 664,472 |
| Apr 16, 2026 | 66.34 | 67.00 | 60.00 | 60.94 | 60.94 | -4.41% | 720,602 |
| Apr 15, 2026 | 67.20 | 67.90 | 63.00 | 63.75 | 63.75 | -2.52% | 112,630 |
| Apr 13, 2026 | 66.00 | 66.90 | 63.27 | 65.40 | 65.40 | -2.43% | 102,802 |
| Apr 10, 2026 | 71.72 | 71.99 | 66.00 | 67.03 | 67.03 | -6.66% | 1,246,780 |
| Apr 9, 2026 | 70.00 | 72.50 | 65.00 | 71.81 | 71.81 | 3.43% | 528,272 |
| Apr 8, 2026 | 75.00 | 76.00 | 67.98 | 69.43 | 69.43 | -4.93% | 1,219,966 |
| Apr 7, 2026 | 73.00 | 75.98 | 67.23 | 73.03 | 73.03 | 0.72% | 1,316,631 |
| Apr 6, 2026 | 69.34 | 75.00 | 69.34 | 72.51 | 72.51 | 4.57% | 450,525 |
| Apr 2, 2026 | 58.00 | 69.56 | 55.00 | 69.34 | 69.34 | 19.61% | 966,395 |
| Apr 1, 2026 | 49.99 | 58.20 | 49.10 | 57.97 | 57.97 | 19.53% | 362,009 |
| Mar 30, 2026 | 49.99 | 52.00 | 48.00 | 48.50 | 48.50 | -0.53% | 76,568 |
| Mar 27, 2026 | 42.44 | 51.99 | 39.00 | 48.76 | 48.76 | 12.35% | 603,540 |
| Mar 25, 2026 | 46.53 | 51.84 | 38.16 | 43.40 | 43.40 | -8.11% | 5,279,231 |
| Mar 24, 2026 | 49.00 | 50.00 | 46.55 | 47.23 | 47.23 | -2.40% | 128,618 |
| Mar 23, 2026 | 53.36 | 53.39 | 47.50 | 48.39 | 48.39 | -10.41% | 267,183 |
| Mar 20, 2026 | 55.45 | 55.45 | 53.13 | 54.01 | 54.01 | 0.30% | 113,530 |
| Mar 19, 2026 | 55.75 | 57.20 | 53.10 | 53.85 | 53.85 | -0.66% | 114,526 |
| Mar 18, 2026 | 56.80 | 56.80 | 53.01 | 54.21 | 54.21 | - | 61,863 |
| Mar 17, 2026 | 57.49 | 57.49 | 53.00 | 54.21 | 54.21 | -2.24% | 86,252 |
| Mar 16, 2026 | 54.73 | 58.30 | 52.02 | 55.45 | 55.45 | 1.32% | 55,440 |
| Mar 13, 2026 | 58.88 | 58.88 | 53.51 | 54.73 | 54.73 | -5.41% | 82,362 |
| Mar 12, 2026 | 58.99 | 59.00 | 55.25 | 57.86 | 57.86 | 1.08% | 38,785 |
| Mar 11, 2026 | 58.00 | 60.28 | 56.52 | 57.24 | 57.24 | 0.62% | 46,211 |
| Mar 10, 2026 | 60.99 | 60.99 | 56.52 | 56.89 | 56.89 | -1.34% | 78,739 |
| 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 |