| Miven Machine Tools Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Miven Machine Tools Ltd | MCap (aprox) 19 Crores |
Symbol : 522036 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -12.7% | -29.7% | |||||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 62.6 | -3.29 | 10.21k | -5.0% | |
| 27-03-26 | Fri | 65.89 | -3.46 | 11.51k | -5.0% | Data Update : 8 PM |
| 25-03-26 | Wed | 69.35 | 9.51k | -5.0% | 30-03-26 : 62.6 | |
| 24-03-26 | Tue | |||||
| 23-03-26 | Mon | 73 | 3 | 5.0% | Compared to : 18-03-26 71.7 |
|
| 20-03-26 | Fri | |||||
| 19-03-26 | Thu | 69.55 | 23 | -3.0% | 7 Days % | |
| 18-03-26 | Wed | 71.7 | -12.7% | |||
| 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 | Compared to : 27-02-26 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | Compared to : 30-12-25 |
||||
| 26-02-26 | Thu | 76 | 4 | -5.0% | ||
| 25-02-26 | Wed | 0 | 3 Months % | |||
| 24-02-26 | Tue | 0 | ||||
| 23-02-26 | Mon | |||||
| 20-02-26 | Fri | Compared to : 30-09-25 89 |
||||
| 19-02-26 | Thu | |||||
| 18-02-26 | Wed | 6 Months % | ||||
| 17-02-26 | Tue | -29.7% | ||||
| 16-02-26 | Mon | |||||
| 13-02-26 | Fri | #N/A | ||||
| 12-02-26 | Thu | |||||
| 11-02-26 | Wed | 1 year % | ||||
| 10-02-26 | Tue | |||||
| 09-02-26 | Mon | |||||
| 06-02-26 | Fri | *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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 05-02-26 | Thu | 80 | 1 | -3.6% | ||
| 04-02-26 | Wed | |||||
| 03-02-26 | Tue | |||||
| 02-02-26 | Mon | 83 | 1 | 0.0% | ||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | |||||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | |||||
| 23-01-26 | Fri | |||||
| 22-01-26 | Thu | |||||
| 21-01-26 | Wed | |||||
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | |||||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | |||||
| 13-01-26 | Tue | 83 | 109 | 0.0% | ||
| 12-01-26 | Mon | |||||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | 83 | 0 | 1 | 0.0% | |
| 06-01-26 | Tue | 83 | 0 | 2 | 0.0% | |
| 05-01-26 | Mon | 83 | 3.2 | 462 | 4.0% | |
| 02-01-26 | Fri | 79.8 | 3.8 | 545 | 5.0% | |
| 01-01-26 | Thu | 76 | 1 | -2.6% | ||
| 31-12-25 | Wed | |||||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | |||||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | 78 | 2 | 0.0% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | 78 | 1 | -0.6% | ||
| 15-12-25 | Mon | |||||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | 78.51 | -0.01 | 1 | 0.0% | |
| 10-12-25 | Wed | 78.52 | 259 | -5.0% | ||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | 82.65 | 107 | -5.0% | ||
| 05-12-25 | Fri | |||||
| 04-12-25 | Thu | 87 | 1 | -1.1% | ||
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | 88 | 0 | 10 | 0.0% | |
| 28-11-25 | Fri | 88 | 0 | 951 | 0.0% | |
| 27-11-25 | Thu | 88 | #N/A | 3 | -4.0% | |
| 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 | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | 91.66 | -4.34 | 159 | -4.5% | |
| 14-11-25 | Fri | 96 | 0.01 | 9k | 0.0% | |
| 13-11-25 | Thu | 95.99 | -0.4 | 7.77k | -0.4% | |
| 12-11-25 | Wed | 96.39 | 0.51 | 8.28k | 0.5% | |
| 11-11-25 | Tue | 95.88 | #N/A | 7.79k | 4.2% | |
| 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 | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | 91.98 | 0 | 29 | 0.0% | |
| 28-10-25 | Tue | 91.98 | 1.98 | 1.68k | 2.2% | |
| 27-10-25 | Mon | 90 | #N/A | 723 | 5.0% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 85.75 | #N/A | 13 | 0.0% | |
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 15-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | 85.75 | #N/A | 602 | -2.0% | |
| 10-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | #N/A | #N/A | 0 | #N/A | |
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | 87.5 | -1.5 | 10 | -1.7% | |
| 30-09-25 | Tue | 89 | #N/A | 1 | 0.0% | |
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | 89 | #N/A | 15 | 0.0% | |
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | 89 | 0 | 70 | 0.0% | |
| 23-09-25 | Tue | 89 | 0 | 9 | 0.0% | |
| 22-09-25 | Mon | 89 | -0.72 | 2 | -0.8% | |
| 19-09-25 | Fri | 89.72 | 1.75 | 10 | 2.0% | |
| 18-09-25 | Thu | 87.97 | 4.18 | 29 | 5.0% | |
| 17-09-25 | Wed | 87.97 | 0 | 78 | 0.0% | |
| 16-09-25 | Tue | 83.79 | 3.99 | 237 | 5.0% | |
| 15-09-25 | Mon | 79.8 | 3.8 | 300 | 5.0% | |
| 12-09-25 | Fri | 76 | #N/A | 1k | 0.2% | |
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-09-25 | Fri | 75.84 | #N/A | 4 | -2.0% | |
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | 77.39 | #N/A | 171 | -1.9% | |
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | |||||
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | 78.9 | 0 | 25 | 0.0% | |
| 21-08-25 | Thu | 78.9 | #N/A | 31 | -0.1% | |
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 78.99 | -1.61 | 2.26k | -2.0% | |
| 14-08-25 | Thu | 79.05 | -1.61 | 3 | -2.0% | |
| 13-08-25 | Wed | 80.6 | 1.55 | 622 | 2.0% | |
| 12-08-25 | Tue | 80.66 | #N/A | 1 | -2.0% | |
| 11-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | 82.3 | #N/A | 100 | 0.0% | |
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | 82.32 | #N/A | 74 | -2.0% | |
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | 84 | #N/A | 5 | -1.2% | |
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | 85 | #N/A | 1 | -1.6% | |
| 28-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-07-25 | Wed | 86.4 | 0 | 11 | 0.0% | |
| 22-07-25 | Tue | 86.4 | 1.67 | 522 | 2.0% | |
| 21-07-25 | Mon | 84.73 | 4.03 | 101 | 5.0% | |
| 18-07-25 | Fri | 80.7 | 3.84 | 71 | 5.0% | |
| 17-07-25 | Thu | 76.86 | 3.66 | 2.39k | 5.0% | |
| 16-07-25 | Wed | 73.2 | 3.48 | 10 | 5.0% | |
| 15-07-25 | Tue | 69.72 | 3.32 | 12 | 5.0% | |
| 14-07-25 | Mon | 66.4 | 3.16 | 465 | 5.0% | |
| 11-07-25 | Fri | 63.24 | 0 | 10 | 0.0% | |
| 10-07-25 | Thu | 63.24 | 2.96 | 18 | 4.9% | |
| 09-07-25 | Wed | 60.28 | -0.92 | 273 | -1.5% | |
| 08-07-25 | Tue | 61.2 | -3.21 | 618 | -5.0% | |
| 07-07-25 | Mon | 64.41 | -1.6 | 241 | -2.4% | |
| 04-07-25 | Fri | 66.01 | -1.34 | 19 | -2.0% | |
| 03-07-25 | Thu | 67.35 | -1.14 | 1.33k | -1.7% | |
| 02-07-25 | Wed | 68.49 | 2.09 | 416 | 3.1% | |
| 01-07-25 | Tue | 66.4 | -3.38 | 53 | -4.8% | |
| 30-06-25 | Mon | 69.78 | -2.03 | 1.48k | -2.8% | |
| 27-06-25 | Fri | 71.81 | 0 | 39 | 0.0% | |
| 26-06-25 | Thu | 71.81 | -3.77 | 83 | -5.0% | |
| 25-06-25 | Wed | 75.58 | -0.37 | 14 | -0.5% | |
| 24-06-25 | Tue | 75.95 | #N/A | 50 | 4.0% | |
| 23-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 20-06-25 | Fri | 73.02 | 0 | 15 | 0.0% | |
| 19-06-25 | Thu | 73.02 | 0 | 643 | 0.0% | |
| 18-06-25 | Wed | 73.02 | 3.47 | 1 | 5.0% | |
| 17-06-25 | Tue | 69.55 | #N/A | 103 | -0.4% | |
| 16-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 13-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 12-06-25 | Thu | 69.83 | 0 | 643 | 0.0% | |
| 11-06-25 | Wed | 69.83 | #N/A | 42 | -5.0% | |
| 10-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 09-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 06-06-25 | Fri | 73.5 | 0 | 281 | 0.0% | |
| 05-06-25 | Thu | 73.5 | 0 | 15 | 0.0% | |
| 04-06-25 | Wed | 73.5 | -0.13 | 28 | -0.2% | |
| 03-06-25 | Tue | 73.63 | #N/A | 84 | -5.0% | |
| 02-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 30-05-25 | Fri | 77.5 | #N/A | 29 | 0.0% | |
| 29-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 28-05-25 | Wed | 77.5 | -3.93 | 350 | -4.8% | |
| 27-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 26-05-25 | Mon | 81.43 | -2.07 | 152 | -2.5% | |
| 23-05-25 | Fri | 83.5 | -3.97 | 612 | -4.8% | |
| 22-05-25 | Thu | 79.53 | 3.97 | 446 | 5.0% | |
| 21-05-25 | Wed | 83.5 | -3.31 | 1.04k | -3.8% | |
| 20-05-25 | Tue | 86.81 | 4.13 | 888 | 5.0% | |
| 19-05-25 | Mon | 82.68 | #N/A | 1.1k | 5.0% | |
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | 78.75 | 3.75 | 203 | 5.0% | |
| 12-05-25 | Mon | 75 | -2 | 2.71k | -2.6% | |
| 09-05-25 | Fri | 77 | 0.96 | 18 | 1.3% | |
| 08-05-25 | Thu | 74.55 | -3.92 | 55 | -5.0% | |
| 07-05-25 | Wed | 76.04 | 1.49 | 150 | 2.0% | |
| 06-05-25 | Tue | 78.47 | #N/A | 2 | -5.0% | |
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | 82.6 | #N/A | 34 | -4.9% | |
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | 86.9 | -2.25 | 12 | -2.5% | |
| 25-04-25 | Fri | 89.15 | -4.65 | 921 | -5.0% | |
| 24-04-25 | Thu | 93.8 | -4.9 | 570 | -5.0% | |
| 23-04-25 | Wed | 98.7 | -5.15 | 51 | -5.0% | |
| 22-04-25 | Tue | 103.85 | #N/A | 288 | -2.5% | |
| 21-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-04-25 | Thu | 106.5 | #N/A | 2 | -2.5% | |
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | 109.2 | #N/A | 23 | -2.5% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-04-25 | Fri | 112 | 5 | 25 | 4.7% | |
| 03-04-25 | Thu | 107 | #N/A | 1 | 4.5% | |
| 02-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-03-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-03-25 | Thu | 102.38 | #N/A | 2 | -2.5% | |
| 26-03-25 | Wed | #N/A | #N/A | #N/A | ||