Mittal Sections Limited (BOM:544575)
India
· Delayed Price · Currency is INR 34.75
+0.68 (2.00%)
At close: Apr 29, 2026
Mittal Sections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.00% | 1,000 |
| Apr 28, 2026 | 33.39 | 34.75 | 33.39 | 34.07 | 34.07 | -1.25% | 2,000 |
| Apr 27, 2026 | 34.49 | 34.50 | 34.49 | 34.50 | 34.50 | 1.23% | 3,000 |
| Apr 24, 2026 | 33.30 | 34.08 | 33.30 | 34.08 | 34.08 | -1.98% | 3,000 |
| Apr 23, 2026 | 35.94 | 35.94 | 32.42 | 34.77 | 34.77 | -0.37% | 7,000 |
| Apr 22, 2026 | 34.96 | 34.97 | 34.90 | 34.90 | 34.90 | 4.09% | 3,000 |
| Apr 21, 2026 | 35.51 | 35.51 | 33.02 | 33.53 | 33.53 | -5.60% | 15,000 |
| Apr 20, 2026 | 34.17 | 36.39 | 34.17 | 35.52 | 35.52 | 3.95% | 14,000 |
| Apr 17, 2026 | 30.10 | 34.67 | 30.10 | 34.17 | 34.17 | 8.41% | 34,000 |
| Apr 16, 2026 | 32.49 | 32.50 | 31.52 | 31.52 | 31.52 | 0.64% | 5,000 |
| Apr 15, 2026 | 30.00 | 31.40 | 30.00 | 31.32 | 31.32 | 2.39% | 9,000 |
| Apr 13, 2026 | 30.07 | 30.91 | 30.07 | 30.59 | 30.59 | -8.36% | 14,000 |
| Apr 10, 2026 | 34.00 | 34.00 | 32.01 | 33.38 | 33.38 | 1.92% | 8,000 |
| Apr 9, 2026 | 32.80 | 32.90 | 32.10 | 32.75 | 32.75 | 8.37% | 27,000 |
| Apr 8, 2026 | 30.22 | 30.22 | 30.10 | 30.22 | 30.22 | 9.97% | 22,000 |
| Apr 7, 2026 | 27.00 | 27.48 | 27.00 | 27.48 | 27.48 | 4.97% | 18,000 |
| Apr 6, 2026 | 26.10 | 26.18 | 26.10 | 26.18 | 26.18 | 4.97% | 10,000 |
| Apr 2, 2026 | 24.50 | 24.94 | 23.95 | 24.94 | 24.94 | 4.97% | 11,000 |
| Apr 1, 2026 | 22.66 | 23.76 | 22.66 | 23.76 | 23.76 | 4.99% | 21,000 |
| Mar 30, 2026 | 23.71 | 23.71 | 22.63 | 22.63 | 22.63 | -5.00% | 22,000 |
| Mar 27, 2026 | 24.40 | 24.50 | 23.75 | 23.82 | 23.82 | -4.72% | 49,000 |
| Mar 25, 2026 | 23.65 | 25.49 | 23.65 | 25.00 | 25.00 | 1.21% | 41,000 |
| Mar 24, 2026 | 24.75 | 24.75 | 24.70 | 24.70 | 24.70 | -5.00% | 21,000 |
| Mar 23, 2026 | 26.54 | 26.54 | 26.00 | 26.00 | 26.00 | -4.97% | 15,000 |
| Mar 20, 2026 | 27.40 | 27.40 | 27.36 | 27.36 | 27.36 | -4.97% | 18,000 |
| Mar 19, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -4.98% | 2,000 |
| Mar 18, 2026 | 33.19 | 33.19 | 30.30 | 30.30 | 30.30 | -4.99% | 24,000 |
| Mar 17, 2026 | 32.49 | 32.49 | 30.10 | 31.89 | 31.89 | 2.90% | 33,000 |
| Mar 16, 2026 | 31.62 | 31.63 | 28.85 | 30.99 | 30.99 | 2.85% | 27,000 |
| Mar 13, 2026 | 30.74 | 30.75 | 28.75 | 30.13 | 30.13 | 2.87% | 26,000 |
| Mar 12, 2026 | 29.29 | 29.29 | 29.00 | 29.29 | 29.29 | 4.98% | 17,000 |
| Mar 11, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.97% | 77,000 |
| Mar 10, 2026 | 25.00 | 27.00 | 25.00 | 26.58 | 26.58 | 1.26% | 22,000 |
| 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 |