BSE - Delayed Quote INR

Mini Diamonds (India) Limited (MINID.BO)

58.15 +1.14 (+2.00%)
At close: 3:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 58.15 58.15 58.15 58.15 58.15 1,296
Apr 25, 2024 57.01 57.01 57.01 57.01 57.01 839
Apr 24, 2024 55.90 55.90 55.90 55.90 55.90 1,276
Apr 23, 2024 54.81 54.81 54.81 54.81 54.81 1,774
Apr 22, 2024 53.74 53.74 53.74 53.74 53.74 1,411
Apr 19, 2024 52.69 52.69 52.69 52.69 52.69 926
Apr 18, 2024 51.66 51.66 51.66 51.66 51.66 905
Apr 16, 2024 50.65 50.65 50.65 50.65 50.65 3,662
Apr 15, 2024 49.55 49.66 49.00 49.66 49.66 5,072
Apr 12, 2024 48.69 48.69 48.69 48.69 48.69 1,527
Apr 10, 2024 47.74 47.74 47.70 47.74 47.74 7,987
Apr 9, 2024 46.81 46.81 46.80 46.81 46.81 358
Apr 8, 2024 45.90 45.90 45.90 45.90 45.90 1,203
Apr 5, 2024 44.20 45.00 43.40 45.00 45.00 4,662
Apr 4, 2024 44.28 44.30 44.28 44.28 44.28 609
Apr 3, 2024 46.10 46.10 45.18 45.18 45.18 11,809
Apr 2, 2024 46.10 46.10 46.10 46.10 46.10 203
Apr 1, 2024 47.04 47.04 47.04 47.04 47.04 1,499
Mar 28, 2024 46.48 48.00 46.48 48.00 48.00 16,532
Mar 27, 2024 47.42 47.42 47.00 47.42 47.42 6,918
Mar 26, 2024 45.17 45.17 45.17 45.17 45.17 7,328
Mar 22, 2024 43.02 43.02 43.02 43.02 43.02 2,847
Mar 21, 2024 40.92 40.98 39.62 40.98 40.98 12,365
Mar 20, 2024 40.96 40.96 37.35 39.03 39.03 25,187
Mar 19, 2024 38.99 39.41 37.00 39.31 39.31 42,204
Mar 18, 2024 37.54 37.54 36.50 37.54 37.54 81,178
Mar 14, 2024 34.06 34.06 34.06 34.06 34.06 11,850
Mar 13, 2024 32.44 32.44 32.44 32.44 32.44 7,574
Mar 12, 2024 30.90 30.90 30.90 30.90 30.90 12,545
Mar 11, 2024 29.43 29.43 29.43 29.43 29.43 17,860
Mar 7, 2024 29.43 29.43 29.43 29.43 29.43 -
Mar 6, 2024 29.43 29.43 29.43 29.43 29.43 -
Mar 5, 2024 29.43 29.43 29.43 29.43 29.43 -
Mar 4, 2024 29.43 29.43 29.43 29.43 29.43 11,978
Mar 1, 2024 28.03 28.03 28.03 28.03 28.03 -
Feb 29, 2024 28.03 28.03 28.03 28.03 28.03 -
Feb 28, 2024 28.03 28.03 28.03 28.03 28.03 -
Feb 27, 2024 28.03 28.03 28.03 28.03 28.03 -
Feb 26, 2024 28.03 28.03 28.03 28.03 28.03 -
Feb 23, 2024 28.03 28.03 28.03 28.03 28.03 4,679
Feb 22, 2024 26.70 26.70 26.70 26.70 26.70 5,990
Feb 21, 2024 25.43 25.43 25.43 25.43 25.43 1,940
Feb 20, 2024 24.10 24.22 24.10 24.22 24.22 2,969
Feb 19, 2024 21.98 23.07 21.98 23.07 23.07 1,602
Feb 16, 2024 21.98 21.98 21.98 21.98 21.98 449
Feb 15, 2024 20.94 20.94 20.94 20.94 20.94 5
Feb 14, 2024 19.95 19.95 19.95 19.95 19.95 2,340
Feb 13, 2024 19.00 19.00 19.00 19.00 19.00 3,316
Feb 12, 2024 18.05 19.00 18.05 18.10 18.10 335
Feb 9, 2024 19.00 20.00 19.00 19.00 19.00 3,304
Feb 8, 2024 20.00 20.00 19.00 20.00 20.00 1,374
Feb 7, 2024 21.81 21.81 20.00 20.00 20.00 1,367
Feb 6, 2024 21.70 21.70 20.81 20.81 20.81 808
Feb 5, 2024 22.10 22.51 21.90 21.90 21.90 2,192
Feb 2, 2024 22.15 24.41 22.15 23.05 23.05 930
Feb 1, 2024 23.52 25.10 23.25 23.25 23.25 1,695
Jan 31, 2024 23.72 25.20 23.72 24.00 24.00 3,314
Jan 30, 2024 24.50 25.30 24.20 24.20 24.20 2,231
Jan 29, 2024 23.72 25.41 23.72 25.39 25.39 10,514
Jan 25, 2024 26.72 26.72 24.18 24.20 24.20 7,068
Jan 24, 2024 25.45 25.45 24.75 25.45 25.45 6,146
Jan 23, 2024 24.00 24.26 23.25 24.24 24.24 9,708
Jan 19, 2024 22.15 22.15 20.15 22.01 22.01 10,766
Jan 18, 2024 21.39 21.39 20.80 21.10 21.10 13,380
Jan 17, 2024 20.29 20.38 19.19 20.38 20.38 4,717
Jan 16, 2024 19.00 19.80 19.00 19.41 19.41 8,473
Jan 15, 2024 17.50 19.00 17.50 18.86 18.86 5,317
Jan 12, 2024 17.74 18.98 17.71 18.10 18.10 1,594
Jan 11, 2024 18.75 18.75 17.80 18.64 18.64 849
Jan 10, 2024 19.00 19.00 17.55 18.70 18.70 3,006
Jan 9, 2024 17.75 19.00 17.75 18.47 18.47 5,553
Jan 8, 2024 18.80 18.80 17.70 18.20 18.20 3,904
Jan 5, 2024 18.50 18.50 17.55 17.95 17.95 3,515
Jan 4, 2024 17.64 18.19 17.64 18.00 18.00 1,863
Jan 3, 2024 18.25 18.25 17.40 17.56 17.56 3,754
Jan 2, 2024 18.75 18.75 17.51 17.90 17.90 1,059
Jan 1, 2024 18.15 18.15 17.50 18.02 18.02 1,056
Dec 29, 2023 18.50 18.50 17.42 17.50 17.50 2,722
Dec 28, 2023 18.39 18.39 18.00 18.00 18.00 1,901
Dec 27, 2023 18.00 18.20 17.51 17.52 17.52 742
Dec 26, 2023 18.88 18.88 17.31 17.43 17.43 1,900
Dec 22, 2023 17.99 18.00 17.45 17.99 17.99 1,276
Dec 21, 2023 18.36 18.36 17.10 17.35 17.35 3,002
Dec 20, 2023 18.50 18.50 18.00 18.00 18.00 2,393
Dec 19, 2023 18.50 18.50 18.20 18.23 18.23 3,319
Dec 18, 2023 18.35 18.35 17.40 18.25 18.25 8,830
Dec 15, 2023 17.95 18.00 17.40 17.55 17.55 113
Dec 14, 2023 18.23 18.29 17.56 17.98 17.98 2,622
Dec 13, 2023 17.91 18.28 17.56 18.23 18.23 1,244
Dec 12, 2023 18.00 18.50 17.20 17.56 17.56 3,305
Dec 11, 2023 18.40 18.40 17.60 18.00 18.00 830
Dec 8, 2023 18.50 19.00 17.60 18.37 18.37 4,278
Dec 7, 2023 18.48 18.48 18.20 18.44 18.44 1,004
Dec 6, 2023 18.25 18.50 17.62 18.00 18.00 672
Dec 5, 2023 17.75 18.80 17.56 17.64 17.64 4,925
Dec 4, 2023 18.39 18.50 17.65 18.48 18.48 1,053
Dec 1, 2023 17.81 18.40 17.80 18.39 18.39 805
Nov 30, 2023 17.44 18.18 17.44 18.17 18.17 435
Nov 29, 2023 17.51 18.50 17.30 17.44 17.44 716
Nov 28, 2023 17.50 18.49 17.50 17.75 17.75 377
Nov 24, 2023 18.50 18.50 17.57 18.38 18.38 2,254
Nov 23, 2023 18.50 18.50 17.57 18.48 18.48 351
Nov 22, 2023 18.27 18.27 18.25 18.25 18.25 211
Nov 21, 2023 18.30 18.30 17.50 18.27 18.27 1,416
Nov 20, 2023 18.75 18.75 17.48 17.55 17.55 3,783
Nov 17, 2023 18.01 18.53 17.40 18.39 18.39 2,819
Nov 16, 2023 18.00 18.50 17.50 17.66 17.66 1,944
Nov 15, 2023 18.45 18.75 17.75 18.35 18.35 1,270
Nov 13, 2023 18.05 18.50 18.05 18.45 18.45 871
Nov 10, 2023 18.40 18.40 17.29 17.29 17.29 800
Nov 9, 2023 18.20 18.20 17.65 18.20 18.20 338
Nov 8, 2023 18.25 18.40 17.45 18.13 18.13 1,746
Nov 7, 2023 17.40 18.25 17.10 17.53 17.53 1,102
Nov 6, 2023 17.90 17.90 17.90 17.90 17.90 161
Nov 3, 2023 17.79 18.15 17.79 17.90 17.90 66
Nov 2, 2023 17.65 18.20 17.40 18.15 18.15 620
Nov 1, 2023 17.50 18.41 17.50 18.30 18.30 1,713
Oct 31, 2023 17.60 18.10 17.00 17.97 17.97 2,153
Oct 30, 2023 18.40 18.40 17.50 17.50 17.50 305
Oct 27, 2023 17.50 18.40 17.50 17.78 17.78 896
Oct 26, 2023 18.50 18.50 17.78 18.00 18.00 640
Oct 25, 2023 18.80 18.80 18.20 18.50 18.50 1,080
Oct 23, 2023 18.75 18.75 17.83 18.15 18.15 2,397
Oct 20, 2023 18.53 18.75 18.00 18.75 18.75 3,212
Oct 19, 2023 18.42 18.70 17.50 17.87 17.87 3,993
Oct 18, 2023 19.00 19.00 17.95 18.06 18.06 1,428
Oct 17, 2023 18.00 18.99 18.00 18.77 18.77 4,567
Oct 16, 2023 19.05 19.43 18.10 18.10 18.10 3,960
Oct 13, 2023 19.50 19.50 19.05 19.05 19.05 42
Oct 12, 2023 18.35 19.25 18.35 18.80 18.80 4,344
Oct 11, 2023 18.50 18.50 18.30 18.35 18.35 307
Oct 10, 2023 17.90 19.00 17.90 18.50 18.50 469
Oct 9, 2023 19.52 19.52 18.19 18.40 18.40 1,286
Oct 6, 2023 19.75 19.75 18.75 19.14 19.14 367
Oct 5, 2023 18.33 19.25 18.33 19.00 19.00 1,719
Oct 4, 2023 18.74 18.74 17.86 18.70 18.70 334
Oct 3, 2023 18.74 18.74 18.50 18.74 18.74 200
Sep 29, 2023 18.25 18.50 18.00 18.05 18.05 350
Sep 28, 2023 18.30 18.85 18.10 18.45 18.45 2,947
Sep 27, 2023 18.60 19.01 18.60 19.00 19.00 8,423
Sep 26, 2023 18.60 18.60 18.10 18.11 18.11 402
Sep 25, 2023 18.02 18.73 18.02 18.70 18.70 1,276
Sep 22, 2023 18.00 18.03 18.00 18.02 18.02 914
Sep 21, 2023 17.95 18.74 17.90 18.01 18.01 656
Sep 20, 2023 18.49 18.70 17.90 17.90 17.90 885
Sep 18, 2023 18.50 18.74 18.50 18.70 18.70 656
Sep 15, 2023 18.75 18.75 17.75 18.50 18.50 1,899
Sep 14, 2023 18.50 18.55 18.45 18.55 18.55 1,179
Sep 13, 2023 18.74 18.74 18.50 18.50 18.50 584
Sep 12, 2023 18.50 18.90 18.00 18.69 18.69 2,923
Sep 11, 2023 18.01 18.49 17.55 18.40 18.40 3,525
Sep 8, 2023 18.39 18.39 18.00 18.36 18.36 1,882
Sep 7, 2023 18.20 18.40 17.76 17.94 17.94 2,721
Sep 6, 2023 18.51 18.51 17.16 18.14 18.14 5,001
Sep 5, 2023 18.09 18.09 17.70 17.70 17.70 1,580
Sep 4, 2023 18.39 18.39 17.50 18.19 18.19 3,269
Sep 1, 2023 18.36 18.36 17.10 17.53 17.53 2,013
Aug 31, 2023 18.29 18.29 18.00 18.00 18.00 1,290
Aug 30, 2023 18.35 18.35 17.80 18.29 18.29 2,686
Aug 29, 2023 18.40 18.57 17.41 18.35 18.35 1,603
Aug 28, 2023 17.80 18.65 17.00 18.02 18.02 764
Aug 25, 2023 17.75 18.79 17.75 17.80 17.80 361
Aug 24, 2023 18.10 18.69 18.10 18.11 18.11 206
Aug 23, 2023 18.75 18.75 17.95 18.70 18.70 2,435
Aug 22, 2023 17.90 18.98 17.90 18.89 18.89 827
Aug 21, 2023 18.94 19.24 18.25 18.25 18.25 1,177
Aug 18, 2023 18.65 18.99 18.14 18.94 18.94 6,226
Aug 17, 2023 18.75 19.16 18.22 19.09 19.09 1,885
Aug 16, 2023 19.29 19.29 18.33 19.17 19.17 6,897
Aug 14, 2023 19.50 19.50 18.60 19.29 19.29 975
Aug 11, 2023 18.60 19.65 18.10 19.50 19.50 1,938
Aug 10, 2023 19.19 19.50 18.61 18.95 18.95 2,920
Aug 9, 2023 18.82 19.69 18.82 19.58 19.58 31
Aug 8, 2023 20.17 20.69 18.80 18.82 18.82 5,725
Aug 7, 2023 18.83 19.77 18.01 19.77 19.77 1,831
Aug 4, 2023 17.90 19.69 17.83 18.83 18.83 1,776
Aug 3, 2023 19.15 19.99 18.65 18.76 18.76 793
Aug 2, 2023 19.52 19.52 19.05 19.05 19.05 385
Aug 1, 2023 20.00 20.00 18.71 19.52 19.52 2,307
Jul 31, 2023 20.00 20.00 18.80 19.69 19.69 2,690
Jul 28, 2023 19.00 19.70 18.85 19.64 19.64 4,198
Jul 27, 2023 19.10 19.64 18.75 18.85 18.85 7,295
Jul 26, 2023 18.72 18.99 17.95 18.95 18.95 900
Jul 25, 2023 18.73 19.65 18.72 18.72 18.72 6,391
Jul 24, 2023 19.79 19.79 18.11 19.70 19.70 1,872
Jul 21, 2023 18.97 18.97 18.16 18.96 18.96 65
Jul 20, 2023 19.26 19.26 17.70 18.07 18.07 1,979
Jul 19, 2023 18.33 19.60 18.33 18.42 18.42 100
Jul 18, 2023 18.11 18.96 18.11 18.91 18.91 507
Jul 17, 2023 19.18 19.18 17.95 18.06 18.06 3,145
Jul 14, 2023 18.50 19.42 18.26 18.27 18.27 2,452
Jul 13, 2023 19.05 19.05 18.25 18.50 18.50 1,113
Jul 12, 2023 18.05 19.95 18.05 18.15 18.15 6,514
Jul 11, 2023 19.31 19.32 17.91 19.00 19.00 3,031
Jul 10, 2023 18.40 19.32 18.40 18.40 18.40 4,266
Jul 7, 2023 17.29 18.49 17.29 18.40 18.40 658
Jul 6, 2023 18.90 18.90 17.35 17.61 17.61 1,157
Jul 5, 2023 17.75 18.63 17.75 18.00 18.00 431
Jul 4, 2023 17.25 19.00 17.25 17.75 17.75 1,286
Jul 3, 2023 18.71 18.71 18.10 18.10 18.10 2,402
Jun 30, 2023 17.85 18.70 17.85 18.05 18.05 201
Jun 28, 2023 18.10 19.45 17.82 17.82 17.82 2,487
Jun 27, 2023 19.45 19.45 18.75 18.75 18.75 272
Jun 26, 2023 18.55 20.00 18.53 18.53 18.53 4,808
Jun 23, 2023 19.69 20.67 18.71 19.50 19.50 3,982
Jun 22, 2023 18.12 19.72 18.10 19.69 19.69 824
Jun 21, 2023 19.92 19.92 18.93 18.93 18.93 1,321
Jun 20, 2023 19.95 19.95 18.90 19.92 19.92 2,134
Jun 19, 2023 20.00 20.00 18.71 19.85 19.85 555
Jun 16, 2023 18.76 19.69 17.91 19.65 19.65 1,486
Jun 15, 2023 19.00 19.74 18.76 18.76 18.76 1,189
Jun 14, 2023 19.38 19.95 18.98 19.74 19.74 2,412
Jun 13, 2023 19.00 19.42 17.80 19.00 19.00 2,335
Jun 12, 2023 17.84 19.00 17.60 18.50 18.50 635
Jun 9, 2023 18.50 19.50 18.10 18.20 18.20 937
Jun 8, 2023 18.00 19.71 18.00 19.00 19.00 1,905
Jun 7, 2023 18.20 18.80 17.50 18.78 18.78 1,259
Jun 6, 2023 18.25 18.69 17.10 18.40 18.40 1,987
Jun 5, 2023 18.81 18.81 17.10 18.00 18.00 3,138
Jun 2, 2023 18.85 19.45 17.91 17.99 17.99 3,636
Jun 1, 2023 19.15 19.15 18.50 18.85 18.85 404
May 31, 2023 18.76 18.76 17.87 18.75 18.75 2,508
May 30, 2023 19.50 19.50 17.84 17.87 17.87 2,443
May 29, 2023 18.77 19.75 18.77 18.77 18.77 359
May 26, 2023 19.00 19.91 18.05 19.75 19.75 1,655
May 25, 2023 18.50 19.42 18.50 19.00 19.00 1,926
May 24, 2023 18.75 19.30 18.50 18.50 18.50 754
May 23, 2023 17.75 19.50 17.75 18.75 18.75 1,502
May 22, 2023 20.45 20.45 18.53 18.65 18.65 2,078
May 19, 2023 19.95 19.95 18.50 19.50 19.50 356
May 18, 2023 19.40 19.40 18.50 19.00 19.00 2,519
May 17, 2023 19.00 19.00 18.50 18.50 18.50 2,427
May 16, 2023 18.10 18.10 18.05 18.10 18.10 314
May 15, 2023 19.15 20.10 18.55 19.00 19.00 868
May 12, 2023 19.50 20.00 19.50 19.50 19.50 40
May 11, 2023 18.95 20.40 18.88 20.20 20.20 2,139
May 10, 2023 21.35 21.89 19.86 19.87 19.87 740
May 9, 2023 21.01 21.21 19.22 20.90 20.90 4,002
May 8, 2023 18.30 20.21 18.30 20.21 20.21 2,236
May 5, 2023 19.30 19.30 17.48 19.25 19.25 6,913
May 4, 2023 17.11 18.41 17.11 18.39 18.39 263
May 3, 2023 18.71 18.71 17.51 17.54 17.54 919
May 2, 2023 18.53 18.53 17.82 17.82 17.82 1,710
Apr 28, 2023 18.53 19.45 18.53 18.74 18.74 501
Apr 27, 2023 19.00 19.00 18.05 18.53 18.53 739
Apr 26, 2023 18.05 19.95 18.05 19.00 19.00 1,326