Mehul Colours Limited (BOM:544472)
India
· Delayed Price · Currency is INR 67.05
0.00 (0.00%)
At close: Mar 5, 2026
Mehul Colours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.07% | 1,600 |
| Mar 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.75% | 3,200 |
| Feb 27, 2026 | 70.20 | 72.47 | 66.00 | 70.34 | 70.34 | 4.99% | 8,000 |
| Feb 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,600 |
| Feb 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.42% | 3,200 |
| Feb 18, 2026 | 70.00 | 70.10 | 70.00 | 70.10 | 70.10 | -6.51% | 3,200 |
| Feb 12, 2026 | 68.10 | 75.00 | 68.10 | 74.98 | 74.98 | 8.59% | 19,200 |
| Feb 9, 2026 | 70.00 | 70.00 | 65.00 | 69.05 | 69.05 | -2.75% | 16,000 |
| Feb 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.79% | 1,600 |
| Feb 3, 2026 | 71.50 | 73.80 | 71.40 | 73.80 | 73.80 | 7.14% | 56,000 |
| Jan 30, 2026 | 70.00 | 70.00 | 67.75 | 68.88 | 68.88 | -6.16% | 8,000 |
| Jan 29, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 8.26% | 14,400 |
| Jan 28, 2026 | 69.00 | 72.00 | 67.01 | 67.80 | 67.80 | -1.74% | 12,800 |
| Jan 27, 2026 | 70.05 | 70.05 | 69.00 | 69.00 | 69.00 | -5.48% | 4,800 |
| Jan 23, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2.10% | 3,200 |
| Jan 19, 2026 | 73.00 | 73.00 | 70.00 | 71.50 | 71.50 | -2.05% | 17,600 |
| Jan 16, 2026 | 75.50 | 75.50 | 73.00 | 73.00 | 73.00 | -3.31% | 3,200 |
| Jan 9, 2026 | 75.00 | 76.00 | 75.00 | 75.50 | 75.50 | 0.67% | 6,400 |
| Jan 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.85% | 3,200 |
| Jan 6, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 0.65% | 9,600 |
| Jan 5, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 1.97% | 9,600 |
| Jan 1, 2026 | 76.90 | 76.90 | 76.00 | 76.00 | 76.00 | -1.30% | 4,800 |
| Dec 23, 2025 | 74.55 | 77.00 | 74.55 | 77.00 | 77.00 | 1.32% | 3,200 |
| Dec 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.43% | 6,400 |
| Dec 17, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.15% | 4,800 |
| Dec 16, 2025 | 75.00 | 80.30 | 74.99 | 78.00 | 78.00 | 1.30% | 24,000 |
| Dec 12, 2025 | 78.50 | 84.00 | 77.00 | 77.00 | 77.00 | -6.10% | 16,000 |
| Dec 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.23% | 1,600 |
| Dec 9, 2025 | 79.00 | 85.00 | 79.00 | 83.87 | 83.87 | 2.28% | 102,400 |
| Dec 8, 2025 | 85.50 | 85.50 | 82.00 | 82.00 | 82.00 | -4.65% | 11,200 |
| Dec 4, 2025 | 83.01 | 86.00 | 83.01 | 86.00 | 86.00 | -1.71% | 3,200 |
| Dec 3, 2025 | 90.00 | 90.00 | 82.51 | 87.50 | 87.50 | 3.70% | 75,200 |
| Dec 2, 2025 | 77.50 | 87.75 | 77.50 | 84.38 | 84.38 | 14.80% | 70,400 |
| Dec 1, 2025 | 76.50 | 76.50 | 73.01 | 73.50 | 73.50 | -3.92% | 17,600 |
| Nov 28, 2025 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | 0.66% | 6,400 |
| Nov 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 3,200 |
| Nov 26, 2025 | 75.10 | 77.99 | 74.00 | 76.00 | 76.00 | 1.20% | 11,200 |
| Nov 24, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -3.72% | 1,600 |
| Nov 20, 2025 | 78.00 | 78.05 | 78.00 | 78.00 | 78.00 | -3.11% | 8,000 |
| Nov 19, 2025 | 79.39 | 81.00 | 79.00 | 80.50 | 80.50 | 1.90% | 9,600 |
| Nov 18, 2025 | 76.05 | 79.00 | 76.05 | 79.00 | 79.00 | 2.60% | 3,200 |
| Nov 17, 2025 | 80.35 | 80.35 | 77.00 | 77.00 | 77.00 | -4.17% | 8,000 |
| Nov 14, 2025 | 80.00 | 80.40 | 78.00 | 80.35 | 80.35 | 0.44% | 20,800 |
| Nov 13, 2025 | 77.60 | 80.50 | 77.60 | 80.00 | 80.00 | 4.03% | 25,600 |
| Nov 12, 2025 | 80.50 | 81.40 | 74.00 | 76.90 | 76.90 | -0.43% | 35,200 |
| Nov 11, 2025 | 75.00 | 77.50 | 74.00 | 77.23 | 77.23 | 2.97% | 64,000 |
| Nov 10, 2025 | 77.70 | 77.70 | 75.00 | 75.00 | 75.00 | -3.47% | 49,600 |
| Nov 7, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -5.82% | 1,600 |
| Nov 4, 2025 | 76.00 | 82.50 | 76.00 | 82.50 | 82.50 | 4.23% | 4,800 |
| Nov 3, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - | 1,600 |
| Oct 30, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.26% | 1,600 |
| Oct 29, 2025 | 80.01 | 80.01 | 79.15 | 79.36 | 79.36 | 0.04% | 9,600 |
| Oct 28, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - | 3,200 |
| Oct 27, 2025 | 85.00 | 85.00 | 77.15 | 79.33 | 79.33 | -6.67% | 24,000 |
| Oct 24, 2025 | 88.45 | 88.45 | 85.00 | 85.00 | 85.00 | -3.90% | 6,400 |
| Oct 23, 2025 | 85.00 | 88.45 | 85.00 | 88.45 | 88.45 | -0.23% | 9,600 |
| Oct 21, 2025 | 88.00 | 89.00 | 88.00 | 88.65 | 88.65 | 1.90% | 8,000 |
| Oct 20, 2025 | 86.45 | 87.00 | 86.45 | 87.00 | 87.00 | 0.64% | 4,800 |
| Oct 17, 2025 | 85.90 | 86.99 | 85.50 | 86.45 | 86.45 | 1.71% | 9,600 |
| Oct 16, 2025 | 88.90 | 88.90 | 84.03 | 85.00 | 85.00 | -2.30% | 14,400 |
| Oct 14, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1,600 |
| Oct 13, 2025 | 87.40 | 89.70 | 86.52 | 87.00 | 87.00 | -2.06% | 16,000 |
| Oct 10, 2025 | 89.00 | 89.89 | 88.00 | 88.83 | 88.83 | -2.28% | 11,200 |
| Oct 9, 2025 | 90.00 | 90.90 | 90.00 | 90.90 | 90.90 | 1.00% | 6,400 |
| Oct 8, 2025 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | -0.11% | 35,200 |
| Oct 7, 2025 | 91.50 | 92.50 | 88.19 | 90.10 | 90.10 | 0.22% | 89,600 |
| Oct 6, 2025 | 85.00 | 91.50 | 84.10 | 89.90 | 89.90 | 7.92% | 113,600 |
| Oct 3, 2025 | 77.00 | 89.41 | 77.00 | 83.30 | 83.30 | 6.49% | 36,800 |
| Sep 30, 2025 | 78.00 | 79.20 | 77.00 | 78.22 | 78.22 | 2.92% | 20,800 |
| Sep 29, 2025 | 78.74 | 79.00 | 76.00 | 76.00 | 76.00 | - | 28,800 |
| Sep 26, 2025 | 76.80 | 76.80 | 76.00 | 76.00 | 76.00 | -2.48% | 6,400 |
| Sep 25, 2025 | 78.00 | 79.60 | 77.55 | 77.93 | 77.93 | -1.32% | 12,800 |
| Sep 24, 2025 | 80.47 | 81.00 | 78.10 | 78.97 | 78.97 | -1.86% | 19,200 |
| Sep 23, 2025 | 77.80 | 81.00 | 77.80 | 80.47 | 80.47 | 3.43% | 19,200 |
| Sep 22, 2025 | 78.00 | 78.40 | 77.00 | 77.80 | 77.80 | 0.59% | 9,600 |
| Sep 19, 2025 | 79.99 | 79.99 | 77.04 | 77.34 | 77.34 | -2.09% | 43,200 |
| Sep 18, 2025 | 78.00 | 79.00 | 76.00 | 78.99 | 78.99 | 2.58% | 35,200 |
| Sep 17, 2025 | 77.05 | 77.05 | 77.00 | 77.00 | 77.00 | -0.01% | 32,000 |
| Sep 16, 2025 | 78.00 | 79.00 | 77.00 | 77.01 | 77.01 | -0.63% | 19,200 |
| Sep 15, 2025 | 73.12 | 78.00 | 73.12 | 77.50 | 77.50 | 0.44% | 9,600 |
| Sep 12, 2025 | 80.00 | 80.00 | 77.00 | 77.16 | 77.16 | -2.33% | 12,800 |
| Sep 11, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 3,200 |
| Sep 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 17,600 |
| Sep 9, 2025 | 77.50 | 79.50 | 77.50 | 79.00 | 79.00 | 1.30% | 8,000 |
| Sep 8, 2025 | 79.99 | 79.99 | 77.99 | 77.99 | 77.99 | -1.28% | 11,200 |
| Sep 5, 2025 | 81.00 | 81.19 | 78.50 | 79.00 | 79.00 | -0.06% | 19,200 |