Mishka Exim Limited (BOM:539220)
India
· Delayed Price · Currency is INR 40.80
+1.30 (3.29%)
At close: Apr 28, 2026
Mishka Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.00 | 44.88 | 40.00 | 40.09 | 40.09 | -1.74% | 4,829 |
| Apr 28, 2026 | 41.00 | 41.00 | 39.55 | 40.80 | 40.80 | 3.29% | 3,072 |
| Apr 27, 2026 | 39.31 | 39.50 | 39.31 | 39.50 | 39.50 | - | 528 |
| Apr 24, 2026 | 41.00 | 41.00 | 39.50 | 39.50 | 39.50 | -2.97% | 461 |
| Apr 23, 2026 | 39.50 | 40.71 | 39.31 | 40.71 | 40.71 | 6.93% | 138 |
| Apr 22, 2026 | 39.50 | 39.50 | 38.00 | 38.07 | 38.07 | -3.62% | 3,940 |
| Apr 21, 2026 | 39.50 | 39.50 | 39.45 | 39.50 | 39.50 | 0.38% | 982 |
| Apr 20, 2026 | 40.00 | 40.00 | 39.30 | 39.35 | 39.35 | -3.34% | 691 |
| Apr 17, 2026 | 39.80 | 40.71 | 39.60 | 40.71 | 40.71 | 2.06% | 2,459 |
| Apr 16, 2026 | 39.91 | 39.91 | 39.25 | 39.89 | 39.89 | 1.63% | 952 |
| Apr 15, 2026 | 38.47 | 39.50 | 38.47 | 39.25 | 39.25 | - | 1,207 |
| Apr 13, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.38% | 303 |
| Apr 10, 2026 | 39.50 | 39.50 | 39.30 | 39.40 | 39.40 | 0.38% | 619 |
| Apr 9, 2026 | 40.00 | 40.00 | 39.25 | 39.25 | 39.25 | -1.88% | 4,753 |
| Apr 8, 2026 | 40.50 | 40.50 | 39.40 | 40.00 | 40.00 | 1.24% | 1,766 |
| Apr 7, 2026 | 39.45 | 39.51 | 39.45 | 39.51 | 39.51 | 0.03% | 2,550 |
| Apr 6, 2026 | 39.45 | 39.50 | 39.45 | 39.50 | 39.50 | - | 2,129 |
| Apr 2, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 4,000 |
| Apr 1, 2026 | 39.20 | 39.50 | 37.97 | 39.50 | 39.50 | -1.15% | 5,282 |
| Mar 30, 2026 | 41.00 | 41.00 | 37.80 | 39.96 | 39.96 | 0.65% | 565 |
| Mar 27, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 24 |
| Mar 25, 2026 | 38.20 | 39.70 | 38.20 | 39.70 | 39.70 | - | 413 |
| Mar 24, 2026 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 1.79% | 110 |
| Mar 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 20 |
| Mar 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.25% | 27 |
| Mar 19, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.46% | 150 |
| Mar 18, 2026 | 41.19 | 41.19 | 39.20 | 40.49 | 40.49 | -1.22% | 6,806 |
| Mar 17, 2026 | 38.10 | 40.99 | 38.10 | 40.99 | 40.99 | 3.77% | 887 |
| Mar 16, 2026 | 40.45 | 40.45 | 39.50 | 39.50 | 39.50 | -4.82% | 48,248 |
| Mar 13, 2026 | 40.00 | 41.99 | 40.00 | 41.50 | 41.50 | 3.49% | 11,277 |
| Mar 12, 2026 | 40.00 | 41.00 | 40.00 | 40.10 | 40.10 | 0.73% | 10,100 |
| Mar 11, 2026 | 41.10 | 41.10 | 39.80 | 39.81 | 39.81 | -3.12% | 7,126 |
| Mar 10, 2026 | 41.00 | 41.10 | 41.00 | 41.09 | 41.09 | 2.55% | 20,043 |
| Mar 9, 2026 | 40.15 | 40.15 | 40.05 | 40.07 | 40.07 | -0.20% | 665 |
| Mar 6, 2026 | 42.05 | 42.05 | 40.15 | 40.15 | 40.15 | -4.40% | 114 |
| Mar 5, 2026 | 40.03 | 42.00 | 40.03 | 42.00 | 42.00 | 4.74% | 152 |
| Mar 4, 2026 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 0.25% | 1,324 |
| Mar 2, 2026 | 40.06 | 40.15 | 39.25 | 40.00 | 40.00 | -0.15% | 2,866 |
| Feb 27, 2026 | 40.60 | 40.60 | 40.05 | 40.06 | 40.06 | -1.33% | 4,623 |
| Feb 26, 2026 | 40.70 | 40.70 | 40.60 | 40.60 | 40.60 | - | 2,028 |
| Feb 25, 2026 | 40.60 | 40.70 | 40.60 | 40.60 | 40.60 | -0.73% | 738 |
| Feb 24, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.25% | 301 |
| Feb 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 480 |
| Feb 20, 2026 | 41.10 | 41.10 | 40.80 | 40.80 | 40.80 | -0.24% | 3,350 |
| Feb 19, 2026 | 40.95 | 40.95 | 40.90 | 40.90 | 40.90 | -0.24% | 1,500 |
| Feb 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 59 |
| Feb 17, 2026 | 41.00 | 42.89 | 41.00 | 41.00 | 41.00 | - | 302 |
| Feb 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.05% | 523 |
| Feb 13, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -3.91% | 216 |
| Feb 12, 2026 | 40.50 | 42.90 | 40.50 | 42.69 | 42.69 | 4.38% | 230 |
| Feb 11, 2026 | 41.99 | 43.97 | 40.02 | 40.90 | 40.90 | -2.60% | 3,498 |
| Feb 10, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 4.92% | 322 |
| Feb 9, 2026 | 40.00 | 40.02 | 40.00 | 40.02 | 40.02 | 0.05% | 198 |
| Feb 6, 2026 | 40.90 | 40.90 | 38.86 | 40.00 | 40.00 | -2.20% | 5,106 |
| Feb 5, 2026 | 42.50 | 43.10 | 40.90 | 40.90 | 40.90 | -4.99% | 11,200 |
| Feb 4, 2026 | 43.15 | 43.15 | 43.05 | 43.05 | 43.05 | 1.77% | 187 |
| Feb 3, 2026 | 41.35 | 42.35 | 41.35 | 42.30 | 42.30 | 2.30% | 75 |
| Feb 2, 2026 | 41.40 | 41.40 | 41.35 | 41.35 | 41.35 | -0.12% | 1,650 |
| Feb 1, 2026 | 41.51 | 41.51 | 41.40 | 41.40 | 41.40 | 1.72% | 1,344 |
| Jan 30, 2026 | 41.18 | 41.18 | 40.10 | 40.70 | 40.70 | -3.14% | 179 |
| Jan 29, 2026 | 44.00 | 44.00 | 42.02 | 42.02 | 42.02 | -4.50% | 1,022 |
| Jan 28, 2026 | 43.95 | 44.00 | 41.00 | 44.00 | 44.00 | 2.21% | 4,276 |
| Jan 27, 2026 | 43.95 | 44.20 | 43.05 | 43.05 | 43.05 | -2.05% | 2,805 |
| Jan 23, 2026 | 43.78 | 44.00 | 42.10 | 43.95 | 43.95 | 0.39% | 120 |
| Jan 22, 2026 | 45.00 | 45.00 | 42.00 | 43.78 | 43.78 | 0.64% | 589 |
| Jan 21, 2026 | 44.95 | 44.95 | 43.22 | 43.50 | 43.50 | -4.37% | 3,661 |
| Jan 20, 2026 | 44.00 | 46.49 | 43.00 | 45.49 | 45.49 | 1.04% | 1,461 |
| Jan 19, 2026 | 44.20 | 46.41 | 44.00 | 45.02 | 45.02 | 1.86% | 12,737 |
| Jan 16, 2026 | 44.21 | 44.21 | 44.00 | 44.20 | 44.20 | 4.96% | 13,257 |
| Jan 14, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 4.99% | 4,400 |
| Jan 13, 2026 | 40.10 | 40.11 | 40.10 | 40.11 | 40.11 | 0.02% | 1,004 |
| Jan 12, 2026 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | 0.25% | 2,014 |
| Jan 9, 2026 | 40.03 | 40.03 | 39.01 | 40.00 | 40.00 | -0.07% | 10,340 |
| Jan 8, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -2.37% | 75 |
| Jan 7, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -1.01% | 205 |
| Jan 6, 2026 | 41.99 | 42.00 | 40.95 | 41.42 | 41.42 | -1.96% | 6,274 |
| Jan 5, 2026 | 41.00 | 43.59 | 40.05 | 42.25 | 42.25 | 1.20% | 960 |
| Jan 2, 2026 | 40.20 | 41.75 | 40.10 | 41.75 | 41.75 | 4.22% | 1,071 |
| Jan 1, 2026 | 42.50 | 42.50 | 39.10 | 40.06 | 40.06 | -2.53% | 3,375 |
| Dec 31, 2025 | 41.05 | 41.10 | 40.18 | 41.10 | 41.10 | 1.86% | 1,030 |
| Dec 30, 2025 | 40.05 | 40.35 | 40.00 | 40.35 | 40.35 | 0.12% | 6,967 |
| Dec 29, 2025 | 40.50 | 40.76 | 40.30 | 40.30 | 40.30 | 0.65% | 2,421 |
| Dec 26, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - | 433 |
| Dec 24, 2025 | 40.03 | 42.00 | 40.02 | 40.04 | 40.04 | -2.41% | 2,429 |
| Dec 23, 2025 | 43.03 | 43.03 | 40.90 | 41.03 | 41.03 | -4.63% | 7,556 |
| Dec 22, 2025 | 46.70 | 46.70 | 43.00 | 43.02 | 43.02 | -3.30% | 2,254 |
| Dec 19, 2025 | 43.05 | 44.49 | 43.00 | 44.49 | 44.49 | 3.34% | 3,832 |
| Dec 18, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | 500 |
| Dec 17, 2025 | 43.01 | 44.95 | 42.75 | 43.05 | 43.05 | -4.33% | 10,298 |
| Dec 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 500 |
| Dec 15, 2025 | 45.03 | 45.03 | 43.87 | 45.00 | 45.00 | -0.02% | 4,901 |
| Dec 12, 2025 | 45.02 | 46.49 | 45.00 | 45.01 | 45.01 | -1.90% | 3,252 |
| Dec 11, 2025 | 45.98 | 45.98 | 45.88 | 45.88 | 45.88 | -0.22% | 142 |
| Dec 10, 2025 | 45.21 | 46.38 | 45.02 | 45.98 | 45.98 | 2.20% | 2,851 |
| Dec 9, 2025 | 45.46 | 46.59 | 44.99 | 44.99 | 44.99 | -1.03% | 738 |
| Dec 8, 2025 | 45.05 | 46.59 | 45.02 | 45.46 | 45.46 | -3.26% | 1,849 |
| Dec 5, 2025 | 45.03 | 46.99 | 45.02 | 46.99 | 46.99 | 3.80% | 2,044 |
| Dec 4, 2025 | 46.13 | 46.13 | 45.03 | 45.27 | 45.27 | -1.86% | 5,429 |
| Dec 3, 2025 | 46.75 | 46.75 | 44.51 | 46.13 | 46.13 | -1.33% | 2,797 |
| Dec 2, 2025 | 46.98 | 46.98 | 45.03 | 46.75 | 46.75 | 3.82% | 1,684 |