UK markets close in 8 minutes

Millennium Online Solutions (India) Limited (MILLENNIUM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2.3400-0.1200 (-4.88%)
At close: 03:19PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.34002.34002.34002.34002.340011,438
18 Apr 20242.58002.58002.46002.46002.46009,950
16 Apr 20242.71002.74002.58002.58002.580036,623
15 Apr 20242.71002.71002.47002.71002.7100318,697
12 Apr 20242.59002.59002.59002.59002.590075,522
10 Apr 20242.45002.47002.45002.47002.470068,616
09 Apr 20242.36002.36002.36002.36002.360030,726
08 Apr 20242.15002.15002.06002.15002.150087,377
05 Apr 20241.96001.96001.90001.96001.9600195,188
04 Apr 20241.85001.87001.75001.79001.790019,022
03 Apr 20241.80001.80001.73001.79001.790047,667
02 Apr 20241.76001.92001.75001.76001.760065,173
01 Apr 20241.91001.92001.74001.84001.840075,783
28 Mar 20241.81001.83001.67001.83001.830038,556
27 Mar 20241.67001.75001.59001.75001.750018,976
26 Mar 20241.83001.83001.67001.67001.670011,169
22 Mar 20241.70001.75001.70001.75001.750012,987
21 Mar 20241.61001.68001.61001.67001.67006,220
20 Mar 20241.64001.64001.60001.60001.60004,036
19 Mar 20241.64001.64001.64001.64001.64001,389
18 Mar 20241.69001.69001.64001.64001.64008,808
15 Mar 2024------
14 Mar 20241.77001.77001.75001.75001.750030,544
13 Mar 20241.77001.77001.77001.77001.77002,973
12 Mar 20241.80001.83001.80001.80001.800013,496
11 Mar 20241.86001.86001.83001.83001.83007,667
07 Mar 20241.89001.89001.86001.86001.86004,251
06 Mar 20241.89001.92001.89001.89001.89001,669
05 Mar 20241.93001.93001.92001.92001.92002,278
04 Mar 20241.97001.97001.93001.93001.930027,781
01 Mar 20241.93001.94001.93001.94001.940020,360
29 Feb 20242.02002.02001.96001.96001.960011,435
28 Feb 20242.02002.02001.99001.99001.99006,194
27 Feb 20242.07002.07002.03002.03002.030021,622
26 Feb 20242.07002.07002.07002.07002.070029,695
23 Feb 20242.11002.11002.11002.11002.11003,603
22 Feb 20242.18002.18002.15002.15002.150014,019
21 Feb 20242.22002.22002.19002.19002.19001,338
20 Feb 20242.23002.23002.23002.23002.23009,121
19 Feb 20242.31002.31002.27002.27002.27003,901
16 Feb 20242.31002.31002.31002.31002.31002,127
15 Feb 20242.35002.35002.35002.35002.35005,249
14 Feb 20242.39002.40002.39002.39002.390011,299
13 Feb 20242.43002.43002.43002.43002.430011,219
12 Feb 20242.35002.43002.35002.43002.4300134,127
09 Feb 20242.39002.39002.39002.39002.39006,150
08 Feb 20242.54002.55002.38002.43002.430079,404
07 Feb 20242.40002.52002.30002.50002.5000297,167
06 Feb 20242.40002.40002.39002.40002.4000121,832
05 Feb 20242.24002.29002.24002.29002.2900236,993
02 Feb 20242.10002.20002.05002.19002.190040,042
01 Feb 20242.16002.16002.07002.10002.10008,565
31 Jan 20242.19002.19002.10002.12002.120024,083
30 Jan 20242.15002.19002.08002.15002.150012,128
29 Jan 20242.15002.17002.02002.15002.150028,887
25 Jan 20242.12002.12002.00002.11002.110023,288
24 Jan 20242.14002.20002.05002.08002.080015,589
23 Jan 20242.13002.20002.05002.10002.100014,915
19 Jan 20242.17002.17002.01002.08002.080035,577
18 Jan 20242.18002.24002.04002.10002.100090,260
17 Jan 20242.26002.26002.14002.14002.140012,820
16 Jan 20242.16002.33002.15002.25002.250036,409
15 Jan 20242.24002.30002.18002.26002.260034,496
12 Jan 20242.30002.38002.28002.29002.290033,750
11 Jan 20242.25002.47002.25002.31002.310049,871
10 Jan 20242.38002.38002.23002.36002.360072,430
09 Jan 20242.16002.29002.16002.27002.270075,092
08 Jan 20242.17002.24002.07002.19002.190031,412
05 Jan 20242.20002.21002.06002.17002.170066,677
04 Jan 20242.15002.15001.97002.13002.130089,697
03 Jan 20242.15002.16002.05002.06002.060028,700
02 Jan 20242.21002.21002.05002.09002.090049,976
01 Jan 20242.20002.26002.08002.14002.140066,948
29 Dec 20232.22002.22002.03002.18002.180037,667
28 Dec 20232.31002.32002.12002.13002.130035,924
27 Dec 20232.32002.35002.13002.23002.230010,186
26 Dec 20232.26002.27002.09002.24002.240022,324
22 Dec 20232.25002.30002.20002.20002.20009,782
21 Dec 20232.24002.35002.20002.31002.310010,084
20 Dec 20232.24002.31002.13002.24002.240010,739
19 Dec 20232.31002.31002.24002.24002.240013,186
18 Dec 20232.40002.40002.19002.35002.35009,326
15 Dec 20232.48002.49002.28002.29002.290036,715
14 Dec 20232.59002.59002.37002.40002.400039,312
13 Dec 20232.75002.75002.49002.49002.490010,095
12 Dec 20232.65002.65002.52002.62002.620031,533
11 Dec 20232.70002.70002.57002.65002.650027,714
08 Dec 20232.90002.92002.66002.70002.700040,080
07 Dec 20232.66002.79002.66002.79002.790066,899
06 Dec 20232.74002.94002.66002.66002.660021,178
05 Dec 20232.94002.94002.66002.80002.800021,157
04 Dec 20232.81002.81002.68002.80002.800064,330
01 Dec 20232.60002.70002.55002.68002.68009,212
30 Nov 20232.47002.59002.35002.58002.58008,207
29 Nov 20232.59002.69002.47002.47002.470013,857
28 Nov 20232.67002.80002.54002.59002.590030,233
24 Nov 20232.81002.81002.67002.67002.670018,548
23 Nov 20233.08003.09002.81002.81002.810046,348
22 Nov 20233.02003.02002.87002.95002.950062,872
21 Nov 20232.88002.88002.80002.88002.880047,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...