Stock listing
BSE:MIVENMACH Miven Machine Tools Ltd Share Price
Follow Miven Machine Tools Ltd into a list and get an email when it puts out news.
Share price · BSE:MIVENMACH
₹86.10 INR +4.10 (+5.0%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹85.10 – ₹86.10 INROct 29, 2026
- Volume
- 49 sharesOct 29, 2026
- Traded on an average day
- ₹14,274 INRMedian day 5 shares · 22 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:MIVENMACH · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹86.10 | +4.10 | +5.0% | ₹86.10 | ₹86.10 | ₹85.10 | 49 | |
| ₹82.00 | +2.75 | +3.5% | ₹77.67 | ₹83.00 | ₹77.67 | 3 | |
| ₹79.25 | 0.00 | 0.0% | ₹79.25 | ₹79.25 | ₹79.25 | 0 | |
| ₹79.25 | 0.00 | 0.0% | ₹79.25 | ₹79.25 | ₹79.25 | 0 | |
| ₹79.25 | -2.09 | -2.6% | ₹81.34 | ₹81.34 | ₹79.25 | 26 | |
| ₹81.34 | 0.00 | 0.0% | ₹81.34 | ₹81.34 | ₹81.34 | 1 | |
| ₹81.34 | 0.00 | 0.0% | ₹81.34 | ₹81.34 | ₹81.34 | 0 | |
| ₹81.34 | 0.00 | 0.0% | ₹81.34 | ₹81.34 | ₹81.34 | 0 | |
| ₹81.34 | 0.00 | 0.0% | ₹81.34 | ₹81.34 | ₹81.34 | 0 | |
| ₹81.34 | +3.87 | +5.0% | ₹81.34 | ₹81.34 | ₹81.34 | 4 | |
| ₹77.47 | 0.00 | 0.0% | ₹77.47 | ₹77.47 | ₹77.47 | 0 | |
| ₹77.47 | -0.02 | 0.0% | ₹78.26 | ₹78.26 | ₹77.47 | 55 | |
| ₹77.49 | 0.00 | 0.0% | ₹77.49 | ₹77.49 | ₹77.49 | 0 | |
| ₹77.49 | 0.00 | 0.0% | ₹77.49 | ₹77.49 | ₹77.49 | 31 | |
| ₹77.49 | 0.00 | 0.0% | ₹77.49 | ₹77.49 | ₹77.49 | 0 | |
| ₹77.49 | 0.00 | 0.0% | ₹77.49 | ₹77.49 | ₹77.49 | 0 | |
| ₹77.49 | -2.51 | -3.1% | ₹79.55 | ₹79.55 | ₹77.49 | 32 | |
| ₹80.00 | +3.00 | +3.9% | ₹80.85 | ₹80.85 | ₹77.00 | 24 | |
| ₹77.00 | +2.00 | +2.7% | ₹77.00 | ₹77.00 | ₹77.00 | 18 | |
| ₹75.00 | 0.00 | 0.0% | ₹75.00 | ₹75.00 | ₹75.00 | 64 | |
| ₹75.00 | +3.00 | +4.2% | ₹75.00 | ₹75.00 | ₹75.00 | 9 | |
| ₹72.00 | +2.70 | +3.9% | ₹72.00 | ₹72.00 | ₹72.00 | 71 | |
| ₹69.30 | +3.30 | +5.0% | ₹66.00 | ₹69.30 | ₹66.00 | 25 | |
| ₹66.00 | +2.70 | +4.3% | ₹66.46 | ₹66.46 | ₹66.00 | 45 | |
| ₹63.30 | -1.30 | -2.0% | ₹63.31 | ₹63.31 | ₹63.30 | 27 | |
| ₹64.60 | 0.00 | 0.0% | ₹64.60 | ₹64.60 | ₹64.60 | 0 | |
| ₹64.60 | -3.40 | -5.0% | ₹67.66 | ₹67.66 | ₹64.60 | 103 | |
| ₹68.00 | 0.00 | 0.0% | ₹69.36 | ₹69.36 | ₹68.00 | 19 | |
| ₹68.00 | 0.00 | 0.0% | ₹68.00 | ₹68.00 | ₹68.00 | 0 | |
| ₹68.00 | 0.00 | 0.0% | ₹68.00 | ₹68.00 | ₹68.00 | 0 | |
| ₹68.00 | -3.51 | -4.9% | ₹71.86 | ₹71.86 | ₹68.00 | 110 | |
| ₹71.51 | +3.40 | +5.0% | ₹71.51 | ₹71.51 | ₹71.51 | 2 | |
| ₹68.11 | +3.24 | +5.0% | ₹68.11 | ₹68.11 | ₹68.11 | 1 | |
| ₹64.87 | +3.08 | +5.0% | ₹64.87 | ₹64.87 | ₹58.72 | 115 | |
| ₹61.79 | +2.94 | +5.0% | ₹58.85 | ₹61.79 | ₹58.00 | 17 | |
| ₹58.85 | +2.80 | +5.0% | ₹58.85 | ₹58.85 | ₹53.25 | 3,317 | |
| ₹56.05 | -2.95 | -5.0% | ₹56.06 | ₹56.06 | ₹56.05 | 98 | |
| ₹59.00 | -3.10 | -5.0% | ₹59.01 | ₹62.10 | ₹59.00 | 1,724 | |
| ₹62.10 | -3.25 | -5.0% | ₹62.10 | ₹65.20 | ₹62.10 | 4,343 | |
| ₹65.35 | -3.43 | -5.0% | ₹69.00 | ₹69.00 | ₹65.35 | 1,035 | |
| ₹68.78 | 0.00 | 0.0% | ₹68.78 | ₹68.78 | ₹68.78 | 0 | |
| ₹68.78 | -0.22 | -0.3% | ₹72.40 | ₹72.40 | ₹65.55 | 365 | |
| ₹69.00 | -3.63 | -5.0% | ₹69.00 | ₹69.00 | ₹69.00 | 32 | |
| ₹72.63 | -3.82 | -5.0% | ₹72.63 | ₹72.63 | ₹72.63 | 9 | |
| ₹76.45 | -4.02 | -5.0% | ₹80.47 | ₹82.99 | ₹76.45 | 10 | |
| ₹80.47 | -4.23 | -5.0% | ₹80.47 | ₹80.47 | ₹80.47 | 2 | |
| ₹84.70 | 0.00 | 0.0% | ₹84.70 | ₹84.70 | ₹84.70 | 0 | |
| ₹84.70 | -0.20 | -0.2% | ₹80.66 | ₹84.70 | ₹80.66 | 2,105 | |
| ₹84.90 | +2.77 | +3.4% | ₹86.23 | ₹86.23 | ₹84.90 | 28 | |
| ₹82.13 | 0.00 | 0.0% | ₹82.13 | ₹82.13 | ₹82.13 | 0 | |
| ₹82.13 | -4.32 | -5.0% | ₹82.13 | ₹82.13 | ₹82.13 | 1 | |
| ₹86.45 | 0.00 | 0.0% | ₹86.45 | ₹86.45 | ₹86.45 | 0 | |
| ₹86.45 | 0.00 | 0.0% | ₹86.45 | ₹86.45 | ₹86.45 | 0 | |
| ₹86.45 | -4.55 | -5.0% | ₹86.45 | ₹86.45 | ₹86.45 | 2 | |
| ₹91.00 | +3.70 | +4.2% | ₹91.66 | ₹91.66 | ₹91.00 | 12 | |
| ₹87.30 | 0.00 | 0.0% | ₹87.30 | ₹87.30 | ₹87.30 | 1 | |
| ₹87.30 | 0.00 | 0.0% | ₹87.30 | ₹87.30 | ₹87.30 | 0 | |
| ₹87.30 | 0.00 | 0.0% | ₹87.30 | ₹87.30 | ₹87.30 | 0 | |
| ₹87.30 | 0.00 | 0.0% | ₹87.30 | ₹87.30 | ₹87.30 | 0 | |
| ₹87.30 | 0.00 | 0.0% | ₹87.30 | ₹87.30 | ₹87.30 | 0 | |
| ₹87.30 | 0.00 | 0.0% | ₹87.30 | ₹87.30 | ₹87.30 | 0 | |
| ₹87.30 | +4.15 | +5.0% | ₹87.30 | ₹87.30 | ₹87.30 | 1 | |
| ₹83.15 | -4.05 | -4.6% | ₹83.15 | ₹83.15 | ₹83.15 | 6 | |
| ₹87.20 | +4.06 | +4.9% | ₹87.29 | ₹87.29 | ₹87.20 | 19 |
- Ticker
- BSE:MIVENMACH
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 5, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹80.00 (+3.9%) on Oct 5, 2026
Miven Machine Tools Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹77.00 (+2.7%) on Oct 1, 2026
Change Of Registered Office Address Of The Company: Ref: ISIN - INE338P01014 Miven Machine Tools Limited
Sep 30, 2026
Closed ₹77.00 (+2.7%) on Oct 1, 2026
Miven Machine Tools Ltd Press Release Aug 21 2026
Aug 21, 2026
Closed ₹80.47 (-5.0%) on Aug 24, 2026
Miven Machine Tools Ltd Press Release Aug 17 2026
Aug 17, 2026
Closed ₹82.13 (-5.0%) on Aug 17, 2026
Miven Machine Tools Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹86.45 (0.0%) on Aug 14, 2026
Miven Machine Tools Ltd Press Release Aug 07 2026
Aug 7, 2026
Closed ₹87.30 (0.0%) on Aug 7, 2026
Miven Machine Tools Ltd Press Release Jul 17 2026
Jul 17, 2026
Closed ₹79.33 (0.0%) on Jul 20, 2026
Miven Machine Tools Ltd Press Release Jun 24 2026
Jun 24, 2026
Closed ₹90.22 (-5.0%) on Jun 25, 2026
Miven Machine Tools Ltd Press Release May 30 2026
May 30, 2026
Closed ₹96.50 (0.0%) on Jun 1, 2026
Miven Machine Tools Ltd on 6ix
- News releases
- 18 in the last 12 months · 46 in all · newest Oct 5, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Miven Machine Tools Ltd.