Mardia Samyoung Capillary Tubes Company Limited (BOM:513544)
India
· Delayed Price · Currency is INR 69.19
-1.41 (-2.00%)
At close: Apr 28, 2026
BOM:513544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -1.99% | 88 |
| Apr 28, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -2.00% | 231 |
| Apr 27, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.00% | 152 |
| Apr 24, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -2.00% | 44 |
| Apr 23, 2026 | 73.51 | 76.51 | 73.51 | 73.51 | 73.51 | -2.00% | 2,862 |
| Apr 22, 2026 | 74.97 | 78.03 | 74.97 | 75.01 | 75.01 | -1.95% | 15,080 |
| Apr 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.00% | 6,399 |
| Apr 20, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | -2.00% | 1,166 |
| Apr 17, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.99% | 1,071 |
| Apr 16, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | -1.99% | 32 |
| Apr 15, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -2.00% | 1,385 |
| Apr 13, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -1.99% | 550 |
| Apr 10, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | -2.00% | 378 |
| Apr 9, 2026 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | -1.99% | 122 |
| Apr 8, 2026 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | -2.00% | 28 |
| Apr 7, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | -2.00% | 128 |
| Apr 6, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -1.99% | 258 |
| Apr 2, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | -1.99% | 138 |
| Apr 1, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -1.99% | 290 |
| Mar 30, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -1.97% | 78 |
| Mar 23, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.98% | 32 |
| Mar 16, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.97% | 67 |
| Mar 9, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.96% | 41 |
| Mar 2, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -1.00% | 374 |
| Feb 23, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -0.99% | 10 |
| Feb 16, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.98% | 53 |
| Feb 9, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -0.97% | 780 |
| Feb 2, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.96% | 626 |
| Jan 27, 2026 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | -0.99% | 1,924 |
| Jan 19, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | -0.98% | 628 |
| Jan 12, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -0.97% | 534 |
| Jan 5, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -0.96% | 534 |
| Dec 29, 2025 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -1.00% | 1,057 |
| Dec 22, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.99% | 165 |
| Dec 15, 2025 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | -0.98% | 105 |
| Dec 8, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.97% | 161 |
| Dec 1, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | -0.96% | 6,230 |
| Nov 24, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.99% | 372 |
| Nov 17, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.98% | 742 |
| Nov 10, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.97% | 21,995 |
| Nov 7, 2025 | 123.35 | 123.40 | 123.35 | 123.40 | 123.40 | 1.98% | 14,997 |
| Nov 6, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.98% | 4,864 |
| Nov 4, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 1.98% | 19,411 |
| Nov 3, 2025 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | 1.99% | 1,323 |
| Oct 31, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | 1.99% | 604 |
| Oct 30, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 2.00% | 591 |
| Oct 29, 2025 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | 2.00% | 2,806 |