Minal Industries Limited (BOM:522235)
India
· Delayed Price · Currency is INR 2.410
-0.020 (-0.82%)
At close: Apr 28, 2026
Minal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.37 | 2.45 | 2.37 | 2.39 | 2.39 | -0.83% | 13,436 |
| Apr 28, 2026 | 2.48 | 2.48 | 2.36 | 2.41 | 2.41 | -0.82% | 28,135 |
| Apr 27, 2026 | 2.54 | 2.54 | 2.35 | 2.43 | 2.43 | -2.02% | 40,503 |
| Apr 24, 2026 | 2.47 | 2.57 | 2.35 | 2.48 | 2.48 | -1.59% | 16,206 |
| Apr 23, 2026 | 2.54 | 2.59 | 2.50 | 2.52 | 2.52 | -2.70% | 16,242 |
| Apr 22, 2026 | 2.40 | 2.60 | 2.39 | 2.59 | 2.59 | 6.15% | 35,789 |
| Apr 21, 2026 | 2.58 | 2.61 | 2.42 | 2.44 | 2.44 | -0.81% | 9,998 |
| Apr 20, 2026 | 2.55 | 2.62 | 2.44 | 2.46 | 2.46 | -3.15% | 4,045 |
| Apr 17, 2026 | 2.65 | 2.65 | 2.44 | 2.54 | 2.54 | -1.55% | 54,675 |
| Apr 16, 2026 | 2.59 | 2.60 | 2.43 | 2.58 | 2.58 | 1.57% | 16,546 |
| Apr 15, 2026 | 2.33 | 2.54 | 2.33 | 2.54 | 2.54 | 9.01% | 81,525 |
| Apr 13, 2026 | 2.54 | 2.54 | 2.25 | 2.33 | 2.33 | -5.67% | 36,287 |
| Apr 10, 2026 | 2.54 | 2.54 | 2.29 | 2.47 | 2.47 | 1.65% | 8,751 |
| Apr 9, 2026 | 2.38 | 2.44 | 2.28 | 2.43 | 2.43 | 2.97% | 36,487 |
| Apr 8, 2026 | 2.39 | 2.40 | 2.22 | 2.36 | 2.36 | 1.29% | 37,047 |
| Apr 7, 2026 | 2.30 | 2.44 | 2.30 | 2.33 | 2.33 | 1.30% | 7,984 |
| Apr 6, 2026 | 2.06 | 2.45 | 1.97 | 2.30 | 2.30 | 11.65% | 33,477 |
| Apr 2, 2026 | 2.18 | 2.18 | 2.04 | 2.06 | 2.06 | -5.07% | 28,781 |
| Apr 1, 2026 | 2.10 | 2.18 | 2.02 | 2.17 | 2.17 | 7.43% | 18,168 |
| Mar 30, 2026 | 1.90 | 2.22 | 1.89 | 2.02 | 2.02 | 9.19% | 78,782 |
| Mar 27, 2026 | 2.05 | 2.05 | 1.78 | 1.85 | 1.85 | -9.31% | 84,554 |
| Mar 25, 2026 | 2.01 | 2.05 | 1.91 | 2.04 | 2.04 | 3.55% | 387,693 |
| Mar 24, 2026 | 2.14 | 2.14 | 1.86 | 1.97 | 1.97 | -7.51% | 108,510 |
| Mar 23, 2026 | 2.14 | 2.14 | 2.05 | 2.13 | 2.13 | -2.29% | 8,181 |
| Mar 20, 2026 | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | - | 2,987 |
| Mar 19, 2026 | 2.15 | 2.22 | 2.15 | 2.18 | 2.18 | -2.68% | 25,603 |
| Mar 18, 2026 | 2.22 | 2.24 | 2.19 | 2.24 | 2.24 | 0.45% | 5,276 |
| Mar 17, 2026 | 2.27 | 2.33 | 2.20 | 2.23 | 2.23 | -1.76% | 21,355 |
| Mar 16, 2026 | 2.28 | 2.34 | 2.17 | 2.27 | 2.27 | 1.79% | 52,949 |
| Mar 13, 2026 | 2.13 | 2.35 | 2.13 | 2.23 | 2.23 | -0.89% | 7,274 |
| Mar 12, 2026 | 2.42 | 2.42 | 2.25 | 2.25 | 2.25 | -3.43% | 7,151 |
| Mar 11, 2026 | 2.43 | 2.43 | 2.29 | 2.33 | 2.33 | 2.19% | 5,618 |
| Mar 10, 2026 | 2.46 | 2.46 | 2.22 | 2.28 | 2.28 | -0.87% | 27,294 |
| Mar 9, 2026 | 2.46 | 2.47 | 2.02 | 2.30 | 2.30 | 0.88% | 31,739 |
| Mar 6, 2026 | 2.30 | 2.47 | 2.16 | 2.28 | 2.28 | -0.87% | 24,914 |
| Mar 5, 2026 | 2.18 | 2.34 | 2.18 | 2.30 | 2.30 | 5.50% | 24,496 |
| Mar 4, 2026 | 2.13 | 2.20 | 1.91 | 2.18 | 2.18 | 2.35% | 77,522 |
| Mar 2, 2026 | 2.26 | 2.27 | 2.08 | 2.13 | 2.13 | -5.75% | 30,972 |
| Feb 27, 2026 | 2.21 | 2.31 | 2.21 | 2.26 | 2.26 | -2.16% | 52,411 |
| Feb 26, 2026 | 2.30 | 2.38 | 2.20 | 2.31 | 2.31 | -1.28% | 25,132 |
| Feb 25, 2026 | 2.48 | 2.48 | 2.22 | 2.34 | 2.34 | -4.88% | 70,836 |
| Feb 24, 2026 | 2.42 | 2.58 | 2.38 | 2.46 | 2.46 | 1.23% | 11,291 |
| Feb 23, 2026 | 2.53 | 2.54 | 2.42 | 2.43 | 2.43 | -3.19% | 38,520 |
| Feb 20, 2026 | 2.74 | 2.74 | 2.45 | 2.51 | 2.51 | -4.20% | 38,492 |
| Feb 19, 2026 | 2.86 | 2.86 | 2.40 | 2.62 | 2.62 | -6.43% | 97,635 |
| Feb 18, 2026 | 2.84 | 3.00 | 2.63 | 2.80 | 2.80 | -2.78% | 96,398 |
| Feb 17, 2026 | 2.84 | 2.96 | 2.74 | 2.88 | 2.88 | 0.70% | 3,470 |
| Feb 16, 2026 | 2.85 | 2.98 | 2.83 | 2.86 | 2.86 | 0.35% | 17,331 |
| Feb 13, 2026 | 2.90 | 2.90 | 2.75 | 2.85 | 2.85 | -1.72% | 60,659 |
| Feb 12, 2026 | 2.85 | 3.08 | 2.73 | 2.90 | 2.90 | 1.75% | 5,177 |
| Feb 11, 2026 | 2.98 | 2.98 | 2.70 | 2.85 | 2.85 | 1.06% | 6,371 |
| Feb 10, 2026 | 2.70 | 2.89 | 2.70 | 2.82 | 2.82 | 2.17% | 57,726 |
| Feb 9, 2026 | 2.88 | 2.90 | 2.70 | 2.76 | 2.76 | -2.13% | 23,940 |
| Feb 6, 2026 | 2.98 | 2.98 | 2.70 | 2.82 | 2.82 | 1.44% | 25,850 |
| Feb 5, 2026 | 2.86 | 2.87 | 2.75 | 2.78 | 2.78 | -1.07% | 22,900 |
| Feb 4, 2026 | 2.66 | 2.85 | 2.66 | 2.81 | 2.81 | -0.71% | 3,630 |
| Feb 3, 2026 | 2.61 | 2.87 | 2.61 | 2.83 | 2.83 | -0.70% | 18,812 |
| Feb 2, 2026 | 2.50 | 2.88 | 2.50 | 2.85 | 2.85 | 3.64% | 26,249 |
| Feb 1, 2026 | 2.70 | 2.89 | 2.70 | 2.75 | 2.75 | -2.48% | 44,075 |
| Jan 30, 2026 | 2.89 | 2.89 | 2.75 | 2.82 | 2.82 | -2.76% | 63,316 |
| Jan 29, 2026 | 3.16 | 3.20 | 2.71 | 2.90 | 2.90 | -9.94% | 95,189 |
| Jan 28, 2026 | 3.33 | 3.38 | 3.16 | 3.22 | 3.22 | -1.23% | 36,329 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.20 | 3.26 | 3.26 | 11.64% | 242,450 |
| Jan 23, 2026 | 3.19 | 3.19 | 2.76 | 2.92 | 2.92 | 2.46% | 7,242 |
| Jan 22, 2026 | 2.70 | 2.90 | 2.70 | 2.85 | 2.85 | 2.89% | 11,144 |
| Jan 21, 2026 | 3.10 | 3.10 | 2.60 | 2.77 | 2.77 | -8.58% | 109,554 |
| Jan 20, 2026 | 3.03 | 3.16 | 3.02 | 3.03 | 3.03 | -3.81% | 27,224 |
| Jan 19, 2026 | 3.20 | 3.29 | 3.13 | 3.15 | 3.15 | 1.61% | 41,436 |
| Jan 16, 2026 | 3.01 | 3.30 | 2.93 | 3.10 | 3.10 | 3.33% | 30,622 |
| Jan 14, 2026 | 2.93 | 3.06 | 2.93 | 3.00 | 3.00 | 0.33% | 12,024 |
| Jan 13, 2026 | 3.04 | 3.10 | 2.90 | 2.99 | 2.99 | 1.70% | 13,878 |
| Jan 12, 2026 | 3.02 | 3.10 | 2.88 | 2.94 | 2.94 | -2.65% | 6,785 |
| Jan 9, 2026 | 3.17 | 3.17 | 2.85 | 3.02 | 3.02 | -1.63% | 19,259 |
| Jan 8, 2026 | 3.18 | 3.18 | 3.02 | 3.07 | 3.07 | - | 7,185 |
| Jan 7, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | - | 14,650 |
| Jan 6, 2026 | 3.08 | 3.09 | 3.03 | 3.07 | 3.07 | -0.32% | 11,838 |
| Jan 5, 2026 | 3.05 | 3.10 | 3.02 | 3.08 | 3.08 | 0.33% | 13,911 |
| Jan 2, 2026 | 3.09 | 3.11 | 3.03 | 3.07 | 3.07 | -0.97% | 8,368 |
| Jan 1, 2026 | 3.05 | 3.12 | 3.01 | 3.10 | 3.10 | 2.99% | 12,701 |
| Dec 31, 2025 | 3.06 | 3.06 | 2.97 | 3.01 | 3.01 | -1.63% | 22,874 |
| Dec 30, 2025 | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | 1.66% | 7,302 |
| Dec 29, 2025 | 3.10 | 3.10 | 2.95 | 3.01 | 3.01 | -2.90% | 43,688 |
| Dec 26, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -0.32% | 10,830 |
| Dec 24, 2025 | 3.05 | 3.26 | 3.05 | 3.11 | 3.11 | -0.32% | 17,201 |
| Dec 23, 2025 | 3.20 | 3.21 | 3.05 | 3.12 | 3.12 | - | 32,461 |
| Dec 22, 2025 | 3.10 | 3.47 | 3.10 | 3.12 | 3.12 | -2.19% | 90,250 |
| Dec 19, 2025 | 3.12 | 3.67 | 3.06 | 3.19 | 3.19 | 4.25% | 440,155 |
| Dec 18, 2025 | 3.14 | 3.29 | 3.05 | 3.06 | 3.06 | -3.16% | 16,856 |
| Dec 17, 2025 | 3.29 | 3.29 | 3.13 | 3.16 | 3.16 | 1.28% | 12,209 |
| Dec 16, 2025 | 3.10 | 3.45 | 3.05 | 3.12 | 3.12 | -4.29% | 20,781 |
| Dec 15, 2025 | 3.18 | 3.57 | 3.06 | 3.26 | 3.26 | 4.49% | 24,620 |
| Dec 12, 2025 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | 1.30% | 5,673 |
| Dec 11, 2025 | 3.30 | 3.30 | 3.01 | 3.08 | 3.08 | -4.35% | 17,286 |
| Dec 10, 2025 | 3.43 | 3.43 | 3.13 | 3.22 | 3.22 | -2.13% | 8,137 |
| Dec 9, 2025 | 2.85 | 3.50 | 2.85 | 3.29 | 3.29 | 5.79% | 22,123 |
| Dec 8, 2025 | 3.30 | 3.32 | 3.10 | 3.11 | 3.11 | -7.16% | 31,884 |
| Dec 5, 2025 | 3.34 | 3.39 | 3.30 | 3.35 | 3.35 | 3.08% | 20,367 |
| Dec 4, 2025 | 3.31 | 3.38 | 3.20 | 3.25 | 3.25 | -1.52% | 10,712 |
| Dec 3, 2025 | 3.27 | 3.42 | 3.27 | 3.30 | 3.30 | -2.94% | 13,259 |
| Dec 2, 2025 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | 0.59% | 7,114 |