Mish Designs Limited (BOM:544015)
India
· Delayed Price · Currency is INR 43.65
-1.61 (-3.56%)
At close: Apr 28, 2026
Mish Designs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 4.99% | 1,000 |
| Apr 28, 2026 | 43.00 | 43.65 | 43.00 | 43.65 | 43.65 | -3.56% | 2,500 |
| Apr 27, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -5.00% | 2,000 |
| Apr 24, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -4.99% | 4,000 |
| Apr 23, 2026 | 51.00 | 51.00 | 49.95 | 50.14 | 50.14 | 3.15% | 6,000 |
| Apr 22, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 4.99% | 1,000 |
| Apr 21, 2026 | 46.35 | 46.35 | 46.30 | 46.30 | 46.30 | 4.77% | 1,000 |
| Apr 20, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 4.99% | 1,000 |
| Apr 17, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 4.99% | 1,500 |
| Apr 16, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 4.98% | 2,000 |
| Apr 13, 2026 | 36.38 | 38.19 | 36.38 | 38.19 | 38.19 | 4.98% | 2,000 |
| Apr 9, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 4.99% | 2,500 |
| Apr 8, 2026 | 33.00 | 34.65 | 33.00 | 34.65 | 34.65 | 5.00% | 3,500 |
| Apr 7, 2026 | 34.23 | 34.23 | 33.00 | 33.00 | 33.00 | -3.59% | 1,000 |
| Apr 6, 2026 | 32.61 | 34.23 | 32.61 | 34.23 | 34.23 | 4.97% | 2,500 |
| Apr 2, 2026 | 32.61 | 35.90 | 32.61 | 32.61 | 32.61 | -4.98% | 8,000 |
| Apr 1, 2026 | 34.50 | 34.50 | 34.20 | 34.32 | 34.32 | -4.67% | 1,500 |
| Mar 27, 2026 | 34.63 | 38.27 | 34.63 | 36.00 | 36.00 | -1.23% | 8,500 |
| Mar 25, 2026 | 36.36 | 36.50 | 36.36 | 36.45 | 36.45 | -4.71% | 3,000 |
| Mar 24, 2026 | 37.48 | 38.25 | 37.48 | 38.25 | 38.25 | -3.04% | 2,500 |
| Mar 23, 2026 | 39.45 | 41.40 | 39.45 | 39.45 | 39.45 | -4.99% | 2,500 |
| Mar 20, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -4.99% | 1,000 |
| Mar 19, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -5.00% | 1,500 |
| Mar 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.03% | 2,000 |
| Mar 12, 2026 | 50.50 | 50.50 | 47.93 | 47.93 | 47.93 | -5.00% | 2,500 |
| Mar 10, 2026 | 51.00 | 51.00 | 50.45 | 50.45 | 50.45 | -4.99% | 4,000 |
| Feb 25, 2026 | 56.00 | 56.00 | 53.10 | 53.10 | 53.10 | -4.53% | 7,500 |
| Feb 24, 2026 | 52.55 | 55.65 | 52.01 | 55.62 | 55.62 | 4.94% | 3,500 |
| Feb 23, 2026 | 57.35 | 57.39 | 52.00 | 53.00 | 53.00 | -3.04% | 15,000 |
| Feb 19, 2026 | 54.50 | 55.00 | 54.50 | 54.66 | 54.66 | -2.39% | 3,000 |
| Feb 18, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -0.30% | 2,500 |
| Feb 17, 2026 | 55.45 | 56.17 | 55.45 | 56.17 | 56.17 | 4.99% | 4,000 |
| Feb 16, 2026 | 54.00 | 56.70 | 52.00 | 53.50 | 53.50 | -0.93% | 8,000 |
| Feb 13, 2026 | 51.50 | 54.07 | 51.50 | 54.00 | 54.00 | 4.85% | 7,000 |
| Feb 12, 2026 | 50.00 | 51.50 | 49.00 | 51.50 | 51.50 | 4.99% | 4,500 |
| Feb 11, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 4.99% | 500 |
| Feb 9, 2026 | 43.38 | 46.72 | 43.38 | 46.72 | 46.72 | 4.99% | 4,000 |
| Feb 6, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 2,500 |
| Feb 5, 2026 | 47.70 | 47.70 | 44.50 | 44.50 | 44.50 | -2.20% | 2,500 |
| Feb 4, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.61% | 500 |
| Feb 3, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 4.99% | 500 |
| Jan 30, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | 6,000 |
| Jan 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 2,000 |
| Jan 27, 2026 | 42.01 | 44.00 | 42.01 | 44.00 | 44.00 | - | 2,000 |
| Jan 23, 2026 | 42.01 | 44.00 | 42.00 | 44.00 | 44.00 | - | 6,500 |
| Jan 22, 2026 | 43.78 | 44.00 | 43.78 | 44.00 | 44.00 | 3.53% | 2,500 |
| Jan 21, 2026 | 42.51 | 42.51 | 42.50 | 42.50 | 42.50 | -4.49% | 4,000 |
| Jan 20, 2026 | 44.40 | 44.50 | 44.40 | 44.50 | 44.50 | - | 1,000 |
| Jan 13, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -1.11% | 2,500 |
| Jan 12, 2026 | 43.10 | 45.50 | 43.10 | 45.00 | 45.00 | -0.33% | 3,500 |
| Jan 9, 2026 | 45.25 | 45.25 | 45.15 | 45.15 | 45.15 | -4.99% | 10,000 |
| Jan 8, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.02% | 500 |
| Jan 7, 2026 | 47.51 | 48.75 | 47.50 | 47.51 | 47.51 | -4.98% | 4,500 |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.60% | 1,500 |
| Jan 5, 2026 | 47.19 | 49.90 | 45.75 | 49.70 | 49.70 | 3.22% | 13,000 |
| Jan 2, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -1.99% | 500 |
| Jan 1, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | 1,000 |
| Dec 31, 2025 | 46.70 | 49.13 | 46.70 | 49.13 | 49.13 | - | 1,500 |
| Dec 29, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -1.99% | 1,000 |
| Dec 26, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 4.98% | 500 |
| Dec 24, 2025 | 49.00 | 49.00 | 47.75 | 47.75 | 47.75 | -4.50% | 1,500 |
| Dec 23, 2025 | 50.58 | 50.58 | 49.03 | 50.00 | 50.00 | -3.12% | 4,000 |
| Dec 22, 2025 | 54.59 | 54.59 | 51.61 | 51.61 | 51.61 | -4.99% | 5,000 |
| Dec 19, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 4.99% | 1,500 |
| Dec 18, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.50% | 500 |
| Dec 16, 2025 | 51.90 | 52.00 | 51.90 | 52.00 | 52.00 | - | 2,500 |
| Dec 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | 500 |
| Dec 11, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.01% | 2,500 |
| Dec 10, 2025 | 52.00 | 52.00 | 51.68 | 51.68 | 51.68 | -5.00% | 5,500 |
| Dec 9, 2025 | 54.48 | 54.48 | 54.40 | 54.40 | 54.40 | 4.84% | 5,000 |
| Dec 8, 2025 | 54.06 | 54.06 | 51.89 | 51.89 | 51.89 | -5.00% | 1,500 |
| Dec 5, 2025 | 49.74 | 54.96 | 49.74 | 54.62 | 54.62 | 4.34% | 18,500 |
| Dec 4, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 4.95% | 1,000 |
| Dec 3, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 4.99% | 1,500 |
| Dec 2, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 4.99% | 500 |
| Dec 1, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 4.99% | 5,500 |
| Nov 28, 2025 | 41.75 | 43.10 | 41.75 | 43.10 | 43.10 | 4.99% | 8,500 |
| Nov 26, 2025 | 40.75 | 41.05 | 40.10 | 41.05 | 41.05 | -0.24% | 2,500 |
| Nov 25, 2025 | 40.60 | 41.34 | 40.60 | 41.15 | 41.15 | 2.13% | 4,500 |
| Nov 24, 2025 | 42.40 | 42.40 | 40.28 | 40.29 | 40.29 | -4.98% | 3,500 |
| Nov 21, 2025 | 43.99 | 43.99 | 41.86 | 42.40 | 42.40 | -3.61% | 4,000 |
| Nov 20, 2025 | 43.21 | 43.99 | 41.90 | 43.99 | 43.99 | 0.34% | 3,000 |
| Nov 19, 2025 | 43.99 | 44.28 | 41.66 | 43.84 | 43.84 | 0.25% | 15,000 |
| Nov 18, 2025 | 46.82 | 46.82 | 43.25 | 43.73 | 43.73 | -2.04% | 10,000 |
| Nov 17, 2025 | 40.53 | 44.64 | 40.53 | 44.64 | 44.64 | 4.99% | 16,500 |
| Nov 14, 2025 | 45.45 | 45.45 | 42.52 | 42.52 | 42.52 | -4.98% | 18,000 |
| Nov 13, 2025 | 44.75 | 47.20 | 44.75 | 44.75 | 44.75 | -4.99% | 56,500 |
| Nov 12, 2025 | 47.10 | 52.04 | 47.10 | 47.10 | 47.10 | -4.98% | 28,500 |
| Nov 11, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -4.98% | 500 |
| Nov 10, 2025 | 52.18 | 53.69 | 52.17 | 52.17 | 52.17 | -4.99% | 16,000 |
| Nov 7, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -4.98% | 500 |
| Nov 6, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -5.00% | 1,500 |
| Nov 4, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -5.00% | 1,000 |
| Nov 3, 2025 | 70.75 | 70.75 | 64.03 | 64.03 | 64.03 | -4.99% | 9,500 |
| Oct 31, 2025 | 67.34 | 67.39 | 67.00 | 67.39 | 67.39 | 9.99% | 49,500 |
| Oct 30, 2025 | 61.27 | 61.27 | 61.25 | 61.27 | 61.27 | 10.00% | 31,500 |
| Oct 29, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 9.99% | 4,000 |