Mini Diamonds (India) Limited (MINID.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 02:15PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1,761 |
| 02 May 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 1,847 |
| 30 Apr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 1,905 |
| 29 Apr 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 146 |
| 26 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 1,296 |
| 25 Apr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 839 |
| 24 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1,276 |
| 23 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 1,774 |
| 22 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 1,411 |
| 19 Apr 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 926 |
| 18 Apr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 905 |
| 16 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 3,662 |
| 15 Apr 2024 | 49.55 | 49.66 | 49.00 | 49.66 | 49.66 | 5,072 |
| 12 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1,527 |
| 10 Apr 2024 | 47.74 | 47.74 | 47.70 | 47.74 | 47.74 | 7,987 |
| 09 Apr 2024 | 46.81 | 46.81 | 46.80 | 46.81 | 46.81 | 358 |
| 08 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1,203 |
| 05 Apr 2024 | 44.20 | 45.00 | 43.40 | 45.00 | 45.00 | 4,662 |
| 04 Apr 2024 | 44.28 | 44.30 | 44.28 | 44.28 | 44.28 | 609 |
| 03 Apr 2024 | 46.10 | 46.10 | 45.18 | 45.18 | 45.18 | 11,809 |
| 02 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 203 |
| 01 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1,499 |
| 28 Mar 2024 | 46.48 | 48.00 | 46.48 | 48.00 | 48.00 | 16,532 |
| 27 Mar 2024 | 47.42 | 47.42 | 47.00 | 47.42 | 47.42 | 6,918 |
| 26 Mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 7,328 |
| 22 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 2,847 |
| 21 Mar 2024 | 40.92 | 40.98 | 39.62 | 40.98 | 40.98 | 12,365 |
| 20 Mar 2024 | 40.96 | 40.96 | 37.35 | 39.03 | 39.03 | 25,187 |
| 19 Mar 2024 | 38.99 | 39.41 | 37.00 | 39.31 | 39.31 | 42,204 |
| 18 Mar 2024 | 37.54 | 37.54 | 36.50 | 37.54 | 37.54 | 81,178 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 11,850 |
| 13 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 7,574 |
| 12 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 12,545 |
| 11 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 17,860 |
| 07 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 06 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 05 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 04 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 11,978 |
| 01 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 29 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 28 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 27 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 26 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 23 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 4,679 |
| 22 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 5,990 |
| 21 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1,940 |
| 20 Feb 2024 | 24.10 | 24.22 | 24.10 | 24.22 | 24.22 | 2,969 |
| 19 Feb 2024 | 21.98 | 23.07 | 21.98 | 23.07 | 23.07 | 1,602 |
| 16 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 449 |
| 15 Feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 5 |
| 14 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2,340 |
| 13 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,316 |
| 12 Feb 2024 | 18.05 | 19.00 | 18.05 | 18.10 | 18.10 | 335 |
| 09 Feb 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3,304 |
| 08 Feb 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,374 |
| 07 Feb 2024 | 21.81 | 21.81 | 20.00 | 20.00 | 20.00 | 1,367 |
| 06 Feb 2024 | 21.70 | 21.70 | 20.81 | 20.81 | 20.81 | 808 |
| 05 Feb 2024 | 22.10 | 22.51 | 21.90 | 21.90 | 21.90 | 2,192 |
| 02 Feb 2024 | 22.15 | 24.41 | 22.15 | 23.05 | 23.05 | 930 |
| 01 Feb 2024 | 23.52 | 25.10 | 23.25 | 23.25 | 23.25 | 1,695 |
| 31 Jan 2024 | 23.72 | 25.20 | 23.72 | 24.00 | 24.00 | 3,314 |
| 30 Jan 2024 | 24.50 | 25.30 | 24.20 | 24.20 | 24.20 | 2,231 |
| 29 Jan 2024 | 23.72 | 25.41 | 23.72 | 25.39 | 25.39 | 10,514 |
| 25 Jan 2024 | 26.72 | 26.72 | 24.18 | 24.20 | 24.20 | 7,068 |
| 24 Jan 2024 | 25.45 | 25.45 | 24.75 | 25.45 | 25.45 | 6,146 |
| 23 Jan 2024 | 24.00 | 24.26 | 23.25 | 24.24 | 24.24 | 9,708 |
| 19 Jan 2024 | 22.15 | 22.15 | 20.15 | 22.01 | 22.01 | 10,766 |
| 18 Jan 2024 | 21.39 | 21.39 | 20.80 | 21.10 | 21.10 | 13,380 |
| 17 Jan 2024 | 20.29 | 20.38 | 19.19 | 20.38 | 20.38 | 4,717 |
| 16 Jan 2024 | 19.00 | 19.80 | 19.00 | 19.41 | 19.41 | 8,473 |
| 15 Jan 2024 | 17.50 | 19.00 | 17.50 | 18.86 | 18.86 | 5,317 |
| 12 Jan 2024 | 17.74 | 18.98 | 17.71 | 18.10 | 18.10 | 1,594 |
| 11 Jan 2024 | 18.75 | 18.75 | 17.80 | 18.64 | 18.64 | 849 |
| 10 Jan 2024 | 19.00 | 19.00 | 17.55 | 18.70 | 18.70 | 3,006 |
| 09 Jan 2024 | 17.75 | 19.00 | 17.75 | 18.47 | 18.47 | 5,553 |
| 08 Jan 2024 | 18.80 | 18.80 | 17.70 | 18.20 | 18.20 | 3,904 |
| 05 Jan 2024 | 18.50 | 18.50 | 17.55 | 17.95 | 17.95 | 3,515 |
| 04 Jan 2024 | 17.64 | 18.19 | 17.64 | 18.00 | 18.00 | 1,863 |
| 03 Jan 2024 | 18.25 | 18.25 | 17.40 | 17.56 | 17.56 | 3,754 |
| 02 Jan 2024 | 18.75 | 18.75 | 17.51 | 17.90 | 17.90 | 1,059 |
| 01 Jan 2024 | 18.15 | 18.15 | 17.50 | 18.02 | 18.02 | 1,056 |
| 29 Dec 2023 | 18.50 | 18.50 | 17.42 | 17.50 | 17.50 | 2,722 |
| 28 Dec 2023 | 18.39 | 18.39 | 18.00 | 18.00 | 18.00 | 1,901 |
| 27 Dec 2023 | 18.00 | 18.20 | 17.51 | 17.52 | 17.52 | 742 |
| 26 Dec 2023 | 18.88 | 18.88 | 17.31 | 17.43 | 17.43 | 1,900 |
| 22 Dec 2023 | 17.99 | 18.00 | 17.45 | 17.99 | 17.99 | 1,276 |
| 21 Dec 2023 | 18.36 | 18.36 | 17.10 | 17.35 | 17.35 | 3,002 |
| 20 Dec 2023 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 2,393 |
| 19 Dec 2023 | 18.50 | 18.50 | 18.20 | 18.23 | 18.23 | 3,319 |
| 18 Dec 2023 | 18.35 | 18.35 | 17.40 | 18.25 | 18.25 | 8,830 |
| 15 Dec 2023 | 17.95 | 18.00 | 17.40 | 17.55 | 17.55 | 113 |
| 14 Dec 2023 | 18.23 | 18.29 | 17.56 | 17.98 | 17.98 | 2,622 |
| 13 Dec 2023 | 17.91 | 18.28 | 17.56 | 18.23 | 18.23 | 1,244 |
| 12 Dec 2023 | 18.00 | 18.50 | 17.20 | 17.56 | 17.56 | 3,305 |
| 11 Dec 2023 | 18.40 | 18.40 | 17.60 | 18.00 | 18.00 | 830 |
| 08 Dec 2023 | 18.50 | 19.00 | 17.60 | 18.37 | 18.37 | 4,278 |
| 07 Dec 2023 | 18.48 | 18.48 | 18.20 | 18.44 | 18.44 | 1,004 |
| 06 Dec 2023 | 18.25 | 18.50 | 17.62 | 18.00 | 18.00 | 672 |
| 05 Dec 2023 | 17.75 | 18.80 | 17.56 | 17.64 | 17.64 | 4,925 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.