Mittal Sections Limited (BOM:544575)
India
· Delayed Price · Currency is INR 26.25
-1.05 (-3.85%)
At close: Mar 9, 2026
Mittal Sections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.55 | 26.90 | 26.20 | 26.25 | 26.25 | -3.85% | 16,000 |
| Mar 6, 2026 | 27.63 | 27.63 | 27.30 | 27.30 | 27.30 | -1.66% | 3,000 |
| Mar 5, 2026 | 27.95 | 28.69 | 27.75 | 27.76 | 27.76 | -4.28% | 12,000 |
| Mar 4, 2026 | 29.06 | 29.06 | 29.00 | 29.00 | 29.00 | -0.21% | 7,000 |
| Mar 2, 2026 | 30.25 | 30.25 | 28.99 | 29.06 | 29.06 | -4.72% | 11,000 |
| Feb 27, 2026 | 31.89 | 31.89 | 30.50 | 30.50 | 30.50 | 0.13% | 10,000 |
| Feb 26, 2026 | 30.49 | 30.49 | 30.45 | 30.46 | 30.46 | 3.18% | 3,000 |
| Feb 25, 2026 | 30.50 | 30.50 | 29.01 | 29.52 | 29.52 | -2.35% | 7,000 |
| Feb 24, 2026 | 30.00 | 30.50 | 29.50 | 30.23 | 30.23 | 2.47% | 7,000 |
| Feb 23, 2026 | 30.75 | 31.49 | 29.50 | 29.50 | 29.50 | -1.67% | 9,000 |
| Feb 20, 2026 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | -4.76% | 2,000 |
| Feb 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 2,000 |
| Feb 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4.51% | 2,000 |
| Feb 17, 2026 | 31.55 | 31.55 | 30.13 | 30.14 | 30.14 | -1.18% | 11,000 |
| Feb 16, 2026 | 29.70 | 30.50 | 29.60 | 30.50 | 30.50 | 3.04% | 6,000 |
| Feb 13, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 4,000 |
| Feb 12, 2026 | 28.01 | 30.38 | 28.01 | 30.00 | 30.00 | 3.63% | 5,000 |
| Feb 11, 2026 | 30.38 | 30.38 | 28.91 | 28.95 | 28.95 | -2.43% | 10,000 |
| Feb 10, 2026 | 30.10 | 30.10 | 28.57 | 29.67 | 29.67 | -0.40% | 12,000 |
| Feb 9, 2026 | 29.00 | 29.79 | 28.09 | 29.79 | 29.79 | 2.72% | 16,000 |
| Feb 6, 2026 | 28.00 | 29.59 | 27.73 | 29.00 | 29.00 | -0.62% | 24,000 |
| Feb 5, 2026 | 29.14 | 29.79 | 29.05 | 29.18 | 29.18 | -2.73% | 11,000 |
| Feb 4, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,000 |
| Feb 3, 2026 | 30.50 | 31.00 | 30.11 | 31.00 | 31.00 | - | 21,000 |
| Feb 2, 2026 | 30.99 | 31.00 | 30.00 | 31.00 | 31.00 | - | 7,000 |
| Feb 1, 2026 | 31.73 | 33.00 | 30.15 | 31.00 | 31.00 | -2.30% | 27,000 |
| Jan 30, 2026 | 33.39 | 33.39 | 31.73 | 31.73 | 31.73 | -4.97% | 34,000 |
| Jan 29, 2026 | 33.71 | 33.71 | 33.39 | 33.39 | 33.39 | -4.98% | 21,000 |
| Jan 28, 2026 | 35.17 | 35.20 | 35.14 | 35.14 | 35.14 | -4.98% | 13,000 |
| Jan 23, 2026 | 35.50 | 36.98 | 35.30 | 36.98 | 36.98 | -0.03% | 3,000 |
| Jan 22, 2026 | 36.00 | 36.99 | 34.03 | 36.99 | 36.99 | 4.79% | 5,000 |
| Jan 21, 2026 | 35.31 | 35.50 | 35.30 | 35.30 | 35.30 | -4.98% | 16,000 |
| Jan 20, 2026 | 38.80 | 38.80 | 37.15 | 37.15 | 37.15 | -4.99% | 8,000 |
| Jan 16, 2026 | 39.10 | 39.10 | 38.86 | 39.10 | 39.10 | 4.99% | 7,000 |
| Jan 14, 2026 | 36.09 | 37.48 | 36.09 | 37.24 | 37.24 | 4.31% | 7,000 |
| Jan 13, 2026 | 34.70 | 35.70 | 34.00 | 35.70 | 35.70 | 0.56% | 19,000 |
| Jan 12, 2026 | 36.88 | 36.88 | 35.11 | 35.50 | 35.50 | -3.74% | 21,000 |
| Jan 9, 2026 | 37.06 | 38.00 | 36.86 | 36.88 | 36.88 | -4.95% | 24,000 |
| Jan 8, 2026 | 39.02 | 39.05 | 37.91 | 38.80 | 38.80 | -1.20% | 12,000 |
| Jan 7, 2026 | 39.65 | 40.80 | 39.03 | 39.27 | 39.27 | -4.22% | 8,000 |
| Jan 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.81% | 1,000 |
| Jan 5, 2026 | 41.22 | 41.22 | 40.50 | 40.67 | 40.67 | -1.81% | 14,000 |
| Jan 2, 2026 | 41.80 | 41.99 | 41.25 | 41.42 | 41.42 | 1.89% | 6,000 |
| Jan 1, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.27% | 1,000 |
| Dec 31, 2025 | 40.20 | 41.79 | 40.00 | 40.54 | 40.54 | 1.35% | 14,000 |
| Dec 30, 2025 | 40.11 | 41.84 | 40.00 | 40.00 | 40.00 | -1.11% | 13,000 |
| Dec 29, 2025 | 42.00 | 42.00 | 40.10 | 40.45 | 40.45 | -2.03% | 23,000 |
| Dec 26, 2025 | 41.60 | 42.14 | 41.03 | 41.29 | 41.29 | -0.75% | 8,000 |
| Dec 24, 2025 | 42.14 | 42.14 | 41.60 | 41.60 | 41.60 | -0.22% | 6,000 |
| Dec 23, 2025 | 40.14 | 42.14 | 40.14 | 41.69 | 41.69 | -0.29% | 10,000 |
| Dec 22, 2025 | 41.81 | 42.45 | 41.61 | 41.81 | 41.81 | -1.14% | 11,000 |
| Dec 19, 2025 | 43.00 | 43.00 | 41.12 | 42.29 | 42.29 | 1.85% | 27,000 |
| Dec 18, 2025 | 41.75 | 41.99 | 41.00 | 41.52 | 41.52 | -1.38% | 29,000 |
| Dec 17, 2025 | 43.50 | 43.50 | 41.70 | 42.10 | 42.10 | -3.22% | 12,000 |
| Dec 16, 2025 | 45.40 | 45.40 | 42.87 | 43.50 | 43.50 | -3.33% | 8,000 |
| Dec 15, 2025 | 42.33 | 45.42 | 42.33 | 45.00 | 45.00 | 3.45% | 9,000 |
| Dec 12, 2025 | 44.59 | 44.65 | 42.80 | 43.50 | 43.50 | -2.58% | 18,000 |
| Dec 11, 2025 | 45.00 | 46.50 | 44.65 | 44.65 | 44.65 | -4.98% | 20,000 |
| Dec 10, 2025 | 43.06 | 47.14 | 43.06 | 46.99 | 46.99 | 4.42% | 6,000 |
| Dec 9, 2025 | 41.32 | 45.40 | 41.32 | 45.00 | 45.00 | 3.47% | 13,000 |
| Dec 8, 2025 | 44.50 | 45.00 | 43.48 | 43.49 | 43.49 | -4.94% | 21,000 |
| Dec 5, 2025 | 45.50 | 47.00 | 45.50 | 45.75 | 45.75 | -4.09% | 20,000 |
| Dec 4, 2025 | 47.65 | 48.50 | 47.65 | 47.70 | 47.70 | 1.06% | 6,000 |
| Dec 3, 2025 | 47.50 | 48.06 | 47.10 | 47.20 | 47.20 | -2.94% | 13,000 |
| Dec 2, 2025 | 49.29 | 49.29 | 48.48 | 48.63 | 48.63 | -4.70% | 34,000 |
| Dec 1, 2025 | 52.50 | 53.50 | 51.03 | 51.03 | 51.03 | -1.32% | 12,000 |
| Nov 28, 2025 | 49.20 | 51.77 | 49.01 | 51.71 | 51.71 | 4.87% | 49,000 |
| Nov 27, 2025 | 49.37 | 50.50 | 48.50 | 49.31 | 49.31 | -0.10% | 12,000 |
| Nov 26, 2025 | 49.75 | 50.90 | 48.88 | 49.36 | 49.36 | -4.06% | 27,000 |
| Nov 25, 2025 | 49.00 | 51.45 | 47.50 | 51.45 | 51.45 | 5.00% | 57,000 |
| Nov 24, 2025 | 49.00 | 49.20 | 49.00 | 49.00 | 49.00 | -3.45% | 10,000 |
| Nov 21, 2025 | 51.00 | 51.00 | 49.05 | 50.75 | 50.75 | -0.35% | 8,000 |
| Nov 20, 2025 | 50.87 | 51.40 | 50.50 | 50.93 | 50.93 | 0.12% | 28,000 |
| Nov 19, 2025 | 51.45 | 51.99 | 50.11 | 50.87 | 50.87 | -1.05% | 15,000 |
| Nov 18, 2025 | 51.41 | 52.63 | 51.40 | 51.41 | 51.41 | -3.00% | 22,000 |
| Nov 17, 2025 | 53.60 | 53.60 | 51.24 | 53.00 | 53.00 | -1.72% | 76,000 |
| Nov 14, 2025 | 55.00 | 55.00 | 53.53 | 53.93 | 53.93 | -1.82% | 28,000 |
| Nov 13, 2025 | 55.95 | 56.50 | 54.15 | 54.93 | 54.93 | -1.91% | 37,000 |
| Nov 12, 2025 | 58.60 | 59.00 | 55.67 | 56.00 | 56.00 | -4.44% | 60,000 |
| Nov 11, 2025 | 59.90 | 59.90 | 56.50 | 58.60 | 58.60 | 0.02% | 65,000 |
| Nov 10, 2025 | 57.70 | 58.59 | 56.51 | 58.59 | 58.59 | 5.00% | 179,000 |
| Nov 7, 2025 | 55.29 | 55.80 | 51.45 | 55.80 | 55.80 | 4.99% | 128,000 |
| Nov 6, 2025 | 53.15 | 53.15 | 52.40 | 53.15 | 53.15 | 5.00% | 79,000 |
| Nov 4, 2025 | 47.60 | 50.62 | 47.00 | 50.62 | 50.62 | 5.00% | 79,000 |
| Nov 3, 2025 | 52.00 | 52.00 | 47.60 | 48.21 | 48.21 | -8.78% | 356,000 |
| Oct 31, 2025 | 52.85 | 57.00 | 52.85 | 52.85 | 52.85 | -9.97% | 1,075,000 |
| Oct 30, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -9.97% | 43,000 |
| Oct 29, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -4.96% | 16,000 |
| Oct 28, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -4.99% | 14,000 |
| Oct 27, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00% | 6,000 |
| Oct 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | 7,000 |
| Oct 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.99% | 6,000 |
| Oct 21, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -4.97% | 4,000 |
| Oct 20, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -4.99% | 1,000 |
| Oct 17, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | -4.99% | 5,000 |
| Oct 16, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -4.99% | 4,000 |
| Oct 15, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -4.97% | 5,000 |