| Miven Machine Tools Ltd | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 28-09-2026 Monday |
BSE
Sensex : 72,771.72 -1,124.02 -1.52% |
NSE
Nifty 50 : 22,780.25 -360.25 -1.56% |
USD - INR
1 $ = Rs 95.98 |
Find Stock | ||
| Share
Price in Google : |
Miven Machine Tools Ltd | MCap (aprox) 21.6 Crores |
Symbol : 522036 |
Source :
BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 4.7% | -13.4% | -16.0% | 9.3% | |||
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 28-09-26 | Mon | 72 | 2.7 | 71 | 3.9% | |
| 25-09-26 | Fri | 69.3 | 3.3 | 25 | 5.0% | Data Update : 7 PM |
| 24-09-26 | Thu | 66 | 2.7 | 45 | 4.3% | 28-09-26 : 72 |
| 23-09-26 | Wed | 63.3 | 27 | -2.0% | ||
| 22-09-26 | Tue | Compared to : 17-09-26 |
||||
| 21-09-26 | Mon | 64.6 | -3.4 | 103 | -5.0% | |
| 18-09-26 | Fri | 68 | 19 | 0.0% | 7 Days % | |
| 17-09-26 | Thu | |||||
| 16-09-26 | Wed | |||||
| 15-09-26 | Tue | 68 | -3.51 | 110 | -4.9% | Compared to : 28-08-26 68.78 |
| 11-09-26 | Fri | 71.51 | 3.4 | 2 | 5.0% | |
| 10-09-26 | Thu | 68.11 | 3.24 | 1 | 5.0% | 1 Month % |
| 09-09-26 | Wed | 64.87 | 3.08 | 115 | 5.0% | 4.7% |
| 08-09-26 | Tue | 61.79 | 2.94 | 17 | 5.0% | . |
| 07-09-26 | Mon | 58.85 | 2.8 | 3.32k | 5.0% | Compared to : 28-07-26 83.14 |
| 04-09-26 | Fri | 56.05 | -2.95 | 98 | -5.0% | |
| 03-09-26 | Thu | 59 | -3.1 | 1.72k | -5.0% | 2 Months % |
| 02-09-26 | Wed | 62.1 | -3.25 | 4.34k | -5.0% | -13.4% |
| 01-09-26 | Tue | 65.35 | 1.04k | -5.0% | ||
| 31-08-26 | Mon | Compared to : 29-06-26 85.71 |
||||
| 28-08-26 | Fri | 68.78 | -0.22 | 365 | -0.3% | |
| 27-08-26 | Thu | 69 | -3.63 | 32 | -5.0% | 3 Months % |
| 26-08-26 | Wed | 72.63 | -3.82 | 9 | -5.0% | -16.0% |
| 25-08-26 | Tue | 76.45 | -4.02 | 10 | -5.0% | |
| 24-08-26 | Mon | 80.47 | 2 | -5.0% | Compared to : 27-03-26 65.89 |
|
| 21-08-26 | Fri | |||||
| 20-08-26 | Thu | 84.7 | -0.2 | 2.11k | -0.2% | 6 Months % |
| 19-08-26 | Wed | 84.9 | 28 | 3.4% | 9.3% | |
| 18-08-26 | Tue | |||||
| 17-08-26 | Mon | 82.13 | 1 | -5.0% | #N/A | |
| 14-08-26 | Fri | |||||
| 13-08-26 | Thu | 1 year % | ||||
| 12-08-26 | Wed | 86.45 | -4.55 | 2 | -5.0% | |
| 11-08-26 | Tue | 91 | 3.7 | 12 | 4.2% | |
| 10-08-26 | Mon | 87.3 | 1 | 0.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup |
|
| 07-08-26 | Fri | |||||
| 06-08-26 | Thu | |||||
| 05-08-26 | Wed | |||||
| 04-08-26 | Tue | |||||
| 03-08-26 | Mon | |||||
| 31-07-26 | Fri | 87.3 | 4.15 | 1 | 5.0% | |
| 30-07-26 | Thu | 83.15 | -4.05 | 6 | -4.6% | |
| 29-07-26 | Wed | 87.2 | 4.06 | 19 | 4.9% | |
| 28-07-26 | Tue | 83.14 | 3.95 | 8 | 5.0% | |
| 27-07-26 | Mon | 79.19 | 0 | 9 | 0.0% | |
| 24-07-26 | Fri | 79.19 | 4 | 5.0% | ||
| 23-07-26 | Thu | |||||
| 22-07-26 | Wed | |||||
| 21-07-26 | Tue | 75.42 | -3.91 | 2.4k | -4.9% | |
| 20-07-26 | Mon | 79.33 | 0 | 15.01k | 0.0% | |
| 17-07-26 | Fri | 79.33 | -4.17 | 2 | -5.0% | |
| 16-07-26 | Thu | 83.5 | 1 | -0.1% | ||
| 15-07-26 | Wed | |||||
| 14-07-26 | Tue | |||||
| 13-07-26 | Mon | |||||
| 10-07-26 | Fri | |||||
| 09-07-26 | Thu | 83.58 | 2 | -0.5% | ||
| 08-07-26 | Wed | |||||
| 07-07-26 | Tue | 84 | 4 | 42 | 5.0% | |
| 06-07-26 | Mon | 80 | 3.02 | 2 | 3.9% | |
| 03-07-26 | Fri | 76.98 | -0.38 | 114 | -0.5% | |
| 02-07-26 | Thu | 77.36 | -4.07 | 98 | -5.0% | |
| 01-07-26 | Wed | 81.43 | -4.28 | 100 | -5.0% | |
| 30-06-26 | Tue | 85.71 | 0 | 116 | 0.0% | |
| 29-06-26 | Mon | 85.71 | -4.51 | 11 | -5.0% | |
| 25-06-26 | Thu | 90.22 | 2 | -5.0% | ||
| 24-06-26 | Wed | |||||
| 23-06-26 | Tue | |||||
| 22-06-26 | Mon | #N/A | #N/A | #N/A | ||
| 19-06-26 | Fri | 94.96 | -4.99 | 2.59k | -5.0% | |
| 18-06-26 | Thu | 99.95 | #N/A | 3.48k | 1.5% | |
| 17-06-26 | Wed | #N/A | #N/A | #N/A | ||
| 16-06-26 | Tue | #N/A | #N/A | #N/A | ||
| 15-06-26 | Mon | #N/A | #N/A | #N/A | ||
| 12-06-26 | Fri | #N/A | #N/A | #N/A | ||
| 11-06-26 | Thu | #N/A | #N/A | #N/A | ||
| 10-06-26 | Wed | 98.46 | -0.52 | 1 | -0.5% | |
| 09-06-26 | Tue | 98.98 | -0.02 | 6 | 0.0% | |
| 08-06-26 | Mon | 99 | #N/A | 12 | -0.8% | |
| 05-06-26 | Fri | #N/A | #N/A | #N/A | ||
| 04-06-26 | Thu | #N/A | #N/A | #N/A | ||
| 03-06-26 | Wed | 99.8 | 1.8 | 9 | 1.8% | |
| 02-06-26 | Tue | 98 | #N/A | 7 | 1.6% | |
| 01-06-26 | Mon | #N/A | #N/A | #N/A | ||
| 29-05-26 | Fri | #N/A | #N/A | #N/A | ||
| 27-05-26 | Wed | #N/A | #N/A | #N/A | ||
| 26-05-26 | Tue | 96.5 | 0 | 1 | 0.0% | |
| 25-05-26 | Mon | 96.5 | 0.52 | 17 | 0.5% | |
| 22-05-26 | Fri | 95.98 | 1.99 | 2 | 2.1% | |
| 21-05-26 | Thu | 93.99 | 2 | 18 | 2.2% | |
| 20-05-26 | Wed | 91.99 | 1.99 | 7 | 2.2% | |
| 19-05-26 | Tue | 90 | 3.01 | 15 | 3.5% | |
| 18-05-26 | Mon | 86.99 | -1 | 11 | -1.1% | |
| 15-05-26 | Fri | 87.99 | 2 | 45 | 2.3% | |
| 14-05-26 | Thu | 85.99 | 4.01 | 3 | 4.9% | |
| 13-05-26 | Wed | 81.98 | #N/A | 19 | 4.6% | |
| 12-05-26 | Tue | #N/A | #N/A | #N/A | ||
| 11-05-26 | Mon | #N/A | #N/A | #N/A | ||
| 08-05-26 | Fri | #N/A | #N/A | #N/A | ||
| 07-05-26 | Thu | 78.4 | -4.1 | 9 | -5.0% | |
| 06-05-26 | Wed | 82.5 | 3.51 | 94 | 4.4% | |
| 05-05-26 | Tue | 78.99 | 3.29 | 6 | 4.3% | |
| 04-05-26 | Mon | 75.7 | 3.47 | 2 | 4.8% | |
| 30-04-26 | Thu | 72.23 | -3.61 | 218 | -4.8% | |
| 29-04-26 | Wed | 75.84 | 3.61 | 325 | 5.0% | |
| 28-04-26 | Tue | 72.23 | 2.96 | 34 | 4.3% | |
| 27-04-26 | Mon | 69.27 | 0.02 | 106 | 0.0% | |
| 24-04-26 | Fri | 69.25 | 3.25 | 64 | 4.9% | |
| 23-04-26 | Thu | 66 | -2 | 15 | -2.9% | |
| 22-04-26 | Wed | 68 | 3 | 100 | 4.6% | |
| 21-04-26 | Tue | 65 | 0 | 9 | 0.0% | |
| 20-04-26 | Mon | 65 | #N/A | 171 | -0.9% | |
| 17-04-26 | Fri | #N/A | #N/A | #N/A | ||
| 16-04-26 | Thu | #N/A | #N/A | #N/A | ||
| 15-04-26 | Wed | #N/A | #N/A | #N/A | ||
| 13-04-26 | Mon | #N/A | #N/A | #N/A | ||
| 10-04-26 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-26 | Thu | #N/A | #N/A | #N/A | ||
| 08-04-26 | Wed | 65.56 | #N/A | 247 | 0.0% | |
| 07-04-26 | Tue | #N/A | #N/A | #N/A | ||
| 06-04-26 | Mon | 65.56 | -3.45 | 27 | -5.0% | |
| 02-04-26 | Thu | 69.01 | 3.28 | 57 | 5.0% | |
| 01-04-26 | Wed | 65.73 | 3.13 | 217 | 5.0% | |
| 30-03-26 | Mon | 62.6 | -3.29 | 10.21k | -5.0% | |
| 27-03-26 | Fri | 65.89 | -3.46 | 11.51k | -5.0% | |
| 25-03-26 | Wed | 69.35 | #N/A | 9.51k | -5.0% | |
| 24-03-26 | Tue | #N/A | #N/A | #N/A | ||
| 23-03-26 | Mon | 73 | #N/A | 3 | 5.0% | |
| 20-03-26 | Fri | #N/A | #N/A | #N/A | ||
| 19-03-26 | Thu | 69.55 | -2.15 | 23 | -3.0% | |
| 18-03-26 | Wed | 71.7 | #N/A | 437 | -5.0% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | #N/A | #N/A | 0 | #N/A | |
| 26-02-26 | Thu | #N/A | #N/A | 0 | #N/A | |
| 25-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 24-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 23-02-26 | Mon | |||||
| 20-02-26 | Fri | #N/A | #N/A | #N/A | ||
| 19-02-26 | Thu | #N/A | #N/A | #N/A | ||
| 18-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 17-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 16-02-26 | Mon | #N/A | #N/A | #N/A | ||
| 13-02-26 | Fri | #N/A | #N/A | #N/A | ||
| 12-02-26 | Thu | #N/A | #N/A | #N/A | ||
| 11-02-26 | Wed | #N/A | #N/A | #N/A | ||
| 10-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 09-02-26 | Mon | 80 | #N/A | 1 | -3.6% | |
| 06-02-26 | Fri | #N/A | #N/A | #N/A | ||
| 05-02-26 | Thu | #N/A | #N/A | #N/A | ||
| 04-02-26 | Wed | 83 | #N/A | 1 | 0.0% | |
| 03-02-26 | Tue | #N/A | #N/A | #N/A | ||
| 02-02-26 | Mon | #N/A | #N/A | #N/A | ||
| 01-02-26 | Sun | #N/A | #N/A | #N/A | ||
| 30-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 29-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 28-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 27-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 23-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 22-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 21-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 20-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 19-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 16-01-26 | Fri | 83 | #N/A | 109 | 0.0% | |
| 14-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 13-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 12-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 09-01-26 | Fri | 83 | 0 | 1 | 0.0% | |
| 08-01-26 | Thu | 83 | 0 | 2 | 0.0% | |
| 07-01-26 | Wed | 83 | 3.2 | 462 | 4.0% | |
| 06-01-26 | Tue | 79.8 | 3.8 | 545 | 5.0% | |
| 05-01-26 | Mon | 76 | #N/A | 1 | -2.6% | |
| 02-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 01-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 31-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-12-25 | Wed | 78 | #N/A | 2 | 0.0% | |
| 23-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-12-25 | Thu | 78 | #N/A | 1 | -0.6% | |
| 17-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-12-25 | Mon | 78.51 | -0.01 | 1 | 0.0% | |
| 12-12-25 | Fri | 78.52 | #N/A | 259 | -5.0% | |
| 11-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-12-25 | Wed | 82.65 | #N/A | 107 | -5.0% | |
| 09-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-12-25 | Mon | 87 | #N/A | 1 | -1.1% | |
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | 88 | 0 | 10 | 0.0% | |
| 02-12-25 | Tue | 88 | 0 | 951 | 0.0% | |
| 01-12-25 | Mon | 88 | #N/A | 3 | -4.0% | |
| 28-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-11-25 | Wed | 91.66 | 0.01 | 9k | 0.0% | |
| 18-11-25 | Tue | 96 | -4.34 | 159 | -4.5% | |
| 17-11-25 | Mon | 95.99 | -0.4 | 7.77k | -0.4% | |
| 14-11-25 | Fri | 96.39 | 0.51 | 8.28k | 0.5% | |
| 13-11-25 | Thu | 95.88 | #N/A | 7.79k | 4.2% | |
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | 91.98 | 0 | 29 | 0.0% | |
| 30-10-25 | Thu | 91.98 | 1.98 | 1.68k | 2.2% | |
| 29-10-25 | Wed | 90 | #N/A | 723 | 5.0% | |
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | 85.75 | #N/A | 13 | 0.0% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 15-10-25 | Wed | 85.75 | #N/A | 602 | -2.0% | |
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 10-10-25 | Fri | #N/A | #N/A | 0 | #N/A | |
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | 87.5 | -1.5 | 10 | -1.7% | |
| 03-10-25 | Fri | 89 | #N/A | 1 | 0.0% | |
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | 89 | #N/A | 15 | 0.0% | |
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | 89 | 0 | 70 | 0.0% | |
| 25-09-25 | Thu | 89 | 0 | 9 | 0.0% | |
| 24-09-25 | Wed | 89 | -0.72 | 2 | -0.8% | |