Mihika Industries Limited (BOM:538895)
India
· Delayed Price · Currency is INR 14.49
+0.15 (1.05%)
At close: Apr 28, 2026
Mihika Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.90 | 14.90 | 14.49 | 14.49 | 14.49 | 1.05% | 117 |
| Apr 27, 2026 | 14.57 | 14.57 | 13.20 | 14.34 | 14.34 | 3.24% | 15,041 |
| Apr 24, 2026 | 14.25 | 14.25 | 12.95 | 13.89 | 13.89 | 2.21% | 1,126 |
| Apr 23, 2026 | 14.99 | 14.99 | 13.59 | 13.59 | 13.59 | -4.97% | 27,336 |
| Apr 22, 2026 | 14.40 | 14.40 | 13.29 | 14.30 | 14.30 | 2.29% | 2,766 |
| Apr 21, 2026 | 14.05 | 14.05 | 13.29 | 13.98 | 13.98 | - | 7,422 |
| Apr 20, 2026 | 13.25 | 14.50 | 13.25 | 13.98 | 13.98 | 6.15% | 9,746 |
| Apr 17, 2026 | 13.00 | 13.24 | 12.50 | 13.17 | 13.17 | 1.39% | 1,467 |
| Apr 16, 2026 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | 2.77% | 2 |
| Apr 15, 2026 | 11.50 | 12.98 | 11.50 | 12.64 | 12.64 | 8.59% | 71,246 |
| Apr 13, 2026 | 13.65 | 13.65 | 10.11 | 11.64 | 11.64 | 2.28% | 2,571 |
| Apr 10, 2026 | 10.75 | 11.50 | 10.75 | 11.38 | 11.38 | 2.34% | 5,492 |
| Apr 9, 2026 | 11.75 | 11.75 | 10.21 | 11.12 | 11.12 | -3.81% | 7,188 |
| Apr 8, 2026 | 11.50 | 11.65 | 10.70 | 11.56 | 11.56 | 3.21% | 1,419 |
| Apr 7, 2026 | 10.50 | 11.25 | 10.50 | 11.20 | 11.20 | 7.18% | 1,473 |
| Apr 6, 2026 | 9.84 | 10.48 | 9.84 | 10.45 | 10.45 | 6.20% | 4,250 |
| Apr 2, 2026 | 9.82 | 9.85 | 9.50 | 9.84 | 9.84 | 1.76% | 3,111 |
| Apr 1, 2026 | 9.50 | 9.75 | 9.00 | 9.67 | 9.67 | 11.79% | 2,394 |
| Mar 30, 2026 | 8.59 | 9.50 | 7.11 | 8.65 | 8.65 | 1.76% | 17,330 |
| Mar 27, 2026 | 9.99 | 9.99 | 8.27 | 8.50 | 8.50 | -12.37% | 15,473 |
| Mar 25, 2026 | 10.00 | 10.00 | 9.00 | 9.70 | 9.70 | -1.22% | 19,347 |
| Mar 24, 2026 | 9.68 | 10.00 | 9.00 | 9.82 | 9.82 | 1.45% | 4,953 |
| Mar 23, 2026 | 9.75 | 9.85 | 9.01 | 9.68 | 9.68 | 0.21% | 28,155 |
| Mar 20, 2026 | 9.54 | 9.89 | 9.35 | 9.66 | 9.66 | 0.42% | 4,255 |
| Mar 19, 2026 | 9.50 | 9.88 | 9.01 | 9.62 | 9.62 | 2.89% | 73,664 |
| Mar 18, 2026 | 9.11 | 9.74 | 8.61 | 9.35 | 9.35 | 4.70% | 33,372 |
| Mar 17, 2026 | 10.50 | 10.50 | 8.55 | 8.93 | 8.93 | -10.70% | 103,177 |
| Mar 16, 2026 | 10.65 | 10.65 | 9.61 | 10.00 | 10.00 | -0.60% | 2,587 |
| Mar 13, 2026 | 11.00 | 11.19 | 9.60 | 10.06 | 10.06 | -11.68% | 48,119 |
| Mar 12, 2026 | 11.25 | 11.60 | 10.61 | 11.39 | 11.39 | -1.47% | 20,183 |
| Mar 11, 2026 | 12.24 | 12.24 | 10.75 | 11.56 | 11.56 | -3.43% | 106,194 |
| Mar 10, 2026 | 13.99 | 13.99 | 11.51 | 11.97 | 11.97 | 0.93% | 6,313 |
| Mar 9, 2026 | 12.25 | 12.25 | 11.02 | 11.86 | 11.86 | -0.84% | 98,560 |
| Mar 6, 2026 | 12.97 | 12.97 | 11.75 | 11.96 | 11.96 | 0.84% | 1,228 |
| Mar 5, 2026 | 12.00 | 12.00 | 10.62 | 11.86 | 11.86 | 4.77% | 112,149 |
| Mar 4, 2026 | 11.06 | 11.76 | 11.00 | 11.32 | 11.32 | -4.07% | 390 |
| Mar 2, 2026 | 11.82 | 11.82 | 10.99 | 11.80 | 11.80 | -0.17% | 55,458 |
| Feb 27, 2026 | 12.25 | 12.25 | 11.03 | 11.82 | 11.82 | -2.96% | 58,902 |
| Feb 26, 2026 | 12.25 | 12.25 | 12.18 | 12.18 | 12.18 | 1.58% | 52 |
| Feb 25, 2026 | 11.89 | 12.27 | 11.50 | 11.99 | 11.99 | 0.50% | 2,495 |
| Feb 24, 2026 | 11.50 | 11.93 | 11.50 | 11.93 | 11.93 | 3.92% | 211 |
| Feb 23, 2026 | 12.25 | 12.25 | 10.51 | 11.48 | 11.48 | -1.71% | 6,903 |
| Feb 20, 2026 | 13.89 | 13.89 | 11.01 | 11.68 | 11.68 | -5.88% | 7,153 |
| Feb 19, 2026 | 12.50 | 13.00 | 11.78 | 12.41 | 12.41 | -4.39% | 5,574 |
| Feb 18, 2026 | 15.00 | 15.00 | 12.98 | 12.98 | 12.98 | 1.49% | 1,083 |
| Feb 17, 2026 | 11.86 | 13.48 | 11.50 | 12.79 | 12.79 | 5.18% | 16,556 |
| Feb 16, 2026 | 13.98 | 13.98 | 12.00 | 12.16 | 12.16 | -5.07% | 2,311 |
| Feb 13, 2026 | 11.99 | 14.59 | 11.99 | 12.81 | 12.81 | 5.17% | 2,024 |
| Feb 12, 2026 | 12.99 | 12.99 | 11.50 | 12.18 | 12.18 | -6.09% | 17,000 |
| Feb 11, 2026 | 13.49 | 13.49 | 12.13 | 12.97 | 12.97 | -2.92% | 2,763 |
| Feb 10, 2026 | 13.50 | 13.50 | 13.30 | 13.36 | 13.36 | 0.91% | 402 |
| Feb 9, 2026 | 12.99 | 13.49 | 12.50 | 13.24 | 13.24 | 3.92% | 2,859 |
| Feb 6, 2026 | 13.20 | 13.39 | 12.50 | 12.74 | 12.74 | -10.28% | 20,055 |
| Feb 5, 2026 | 14.25 | 14.74 | 13.02 | 14.20 | 14.20 | 1.43% | 954 |
| Feb 4, 2026 | 14.74 | 14.74 | 13.51 | 14.00 | 14.00 | 3.17% | 5,635 |
| Feb 3, 2026 | 12.91 | 13.88 | 12.00 | 13.57 | 13.57 | 5.11% | 40,258 |
| Feb 2, 2026 | 13.40 | 13.40 | 12.90 | 12.91 | 12.91 | 2.06% | 1,001 |
| Feb 1, 2026 | 12.65 | 12.65 | 12.59 | 12.65 | 12.65 | -0.78% | 201 |
| Jan 30, 2026 | 13.00 | 13.00 | 12.27 | 12.75 | 12.75 | -1.77% | 142,327 |
| Jan 29, 2026 | 12.98 | 12.99 | 12.93 | 12.98 | 12.98 | -1.37% | 1,424 |
| Jan 28, 2026 | 12.35 | 13.45 | 12.08 | 13.16 | 13.16 | 3.87% | 2,296 |
| Jan 27, 2026 | 13.48 | 13.48 | 12.03 | 12.67 | 12.67 | -6.01% | 4,735 |
| Jan 23, 2026 | 13.50 | 13.50 | 13.48 | 13.48 | 13.48 | 3.69% | 452 |
| Jan 22, 2026 | 13.99 | 13.99 | 13.00 | 13.00 | 13.00 | -1.89% | 6,336 |
| Jan 21, 2026 | 13.49 | 13.49 | 12.26 | 13.25 | 13.25 | 4.41% | 796 |
| Jan 20, 2026 | 12.75 | 13.30 | 12.00 | 12.69 | 12.69 | 2.01% | 67,927 |
| Jan 19, 2026 | 12.75 | 12.75 | 12.44 | 12.44 | 12.44 | -2.05% | 2 |
| Jan 16, 2026 | 12.64 | 13.60 | 12.00 | 12.70 | 12.70 | -1.55% | 12,715 |
| Jan 14, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 743 |
| Jan 13, 2026 | 13.90 | 13.90 | 12.70 | 13.00 | 13.00 | -2.18% | 12,349 |
| Jan 12, 2026 | 13.39 | 13.39 | 12.51 | 13.29 | 13.29 | -0.75% | 16,681 |
| Jan 9, 2026 | 13.39 | 13.39 | 13.30 | 13.39 | 13.39 | - | 579 |
| Jan 8, 2026 | 15.88 | 15.88 | 13.00 | 13.39 | 13.39 | -8.91% | 26,372 |
| Jan 7, 2026 | 15.90 | 15.90 | 13.86 | 14.70 | 14.70 | -0.61% | 13,365 |
| Jan 6, 2026 | 14.25 | 15.00 | 14.25 | 14.79 | 14.79 | -1.33% | 1,758 |
| Jan 5, 2026 | 15.24 | 15.24 | 14.10 | 14.99 | 14.99 | 3.17% | 12,886 |
| Jan 2, 2026 | 15.20 | 15.20 | 14.35 | 14.53 | 14.53 | -2.81% | 11,452 |
| Jan 1, 2026 | 14.85 | 15.00 | 14.00 | 14.95 | 14.95 | 3.60% | 16,639 |
| Dec 31, 2025 | 15.50 | 15.50 | 13.85 | 14.43 | 14.43 | -3.80% | 10,305 |
| Dec 30, 2025 | 16.49 | 16.49 | 14.63 | 15.00 | 15.00 | -3.23% | 504 |
| Dec 29, 2025 | 16.75 | 16.75 | 15.00 | 15.50 | 15.50 | 0.06% | 193 |
| Dec 26, 2025 | 16.25 | 16.46 | 15.48 | 15.49 | 15.49 | -1.96% | 14,127 |
| Dec 24, 2025 | 16.74 | 16.74 | 15.40 | 15.80 | 15.80 | 0.13% | 6,563 |
| Dec 23, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.19% | 450 |
| Dec 22, 2025 | 15.44 | 15.75 | 15.00 | 15.75 | 15.75 | - | 3,008 |
| Dec 17, 2025 | 15.74 | 15.90 | 15.00 | 15.75 | 15.75 | 0.06% | 867 |
| Dec 16, 2025 | 15.75 | 15.92 | 15.05 | 15.74 | 15.74 | 4.45% | 5,180 |
| Dec 15, 2025 | 15.45 | 16.21 | 15.00 | 15.07 | 15.07 | -4.32% | 1,694 |
| Dec 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 2.41% | 2 |
| Dec 11, 2025 | 15.80 | 15.80 | 15.25 | 15.38 | 15.38 | 1.18% | 62 |
| Dec 10, 2025 | 15.19 | 15.49 | 15.19 | 15.20 | 15.20 | 0.20% | 408 |
| Dec 9, 2025 | 15.40 | 15.74 | 14.40 | 15.17 | 15.17 | -2.13% | 3,042 |
| Dec 8, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | -1.59% | 501 |
| Dec 5, 2025 | 15.20 | 15.75 | 15.00 | 15.75 | 15.75 | - | 21,064 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.02 | 15.75 | 15.75 | 0.38% | 2,131 |
| Dec 3, 2025 | 16.00 | 16.00 | 14.50 | 15.69 | 15.69 | -1.75% | 2,903 |
| Dec 2, 2025 | 15.75 | 15.97 | 15.75 | 15.97 | 15.97 | 1.40% | 301 |
| Dec 1, 2025 | 16.00 | 16.00 | 15.00 | 15.75 | 15.75 | 1.61% | 206 |
| Nov 28, 2025 | 15.25 | 15.70 | 15.01 | 15.50 | 15.50 | -3.06% | 5,452 |
| Nov 27, 2025 | 15.99 | 15.99 | 15.85 | 15.99 | 15.99 | - | 1,063 |