Price Data Selection & Download
Milgrey Finance & Investments Share Price All Time Records & Statistics (Apr 2016 - Jul 2026)
948 daily OHLCV records on BSE from April 2016 to July 2026. For live price, key ratios and fundamentals, see Milgrey Finance & Investments share price screener.
Share Price All Time High
₹145.50
August 05, 2025
BSE Exchange
Share Price All Time Low
₹9.00
November 26, 2021
BSE Exchange
Highest Volume Trading Day
6,303,017
February 20, 2026 • ₹48.13
BSE Exchange
Share Price History Data (Apr 2016 - Jul 2026)
ZMILGFIN daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹45.94 | ₹47.95 | ₹44.31 | ₹46.02 | 228,424 |
| 2026-07-03 | ₹45.90 | ₹45.90 | ₹44.00 | ₹44.80 | 17,108 |
| 2026-07-02 | ₹44.99 | ₹45.99 | ₹44.02 | ₹44.85 | 5,335 |
| 2026-07-01 | ₹45.98 | ₹45.98 | ₹43.38 | ₹44.00 | 44,752 |
| 2026-06-30 | ₹44.47 | ₹44.90 | ₹43.27 | ₹44.09 | 15,723 |
| 2026-06-29 | ₹46.99 | ₹48.00 | ₹40.00 | ₹43.69 | 112,959 |
| 2026-06-25 | ₹47.90 | ₹47.90 | ₹44.58 | ₹47.00 | 65,194 |
| 2026-06-24 | ₹46.56 | ₹46.56 | ₹44.26 | ₹45.96 | 23,327 |
| 2026-06-23 | ₹46.50 | ₹48.00 | ₹46.00 | ₹46.62 | 11,343 |
| 2026-06-22 | ₹46.16 | ₹47.98 | ₹45.75 | ₹47.29 | 49,485 |
| 2026-06-19 | ₹46.99 | ₹48.00 | ₹45.53 | ₹47.80 | 56,807 |
| 2026-06-18 | ₹47.68 | ₹48.69 | ₹44.00 | ₹47.00 | 69,926 |
| 2026-06-17 | ₹41.00 | ₹48.00 | ₹40.00 | ₹46.36 | 119,249 |
| 2026-06-16 | ₹42.75 | ₹42.75 | ₹40.64 | ₹40.89 | 29,107 |
| 2026-06-15 | ₹42.11 | ₹42.49 | ₹41.00 | ₹41.43 | 17,996 |
| 2026-06-12 | ₹43.99 | ₹43.99 | ₹41.00 | ₹41.69 | 45,104 |
| 2026-06-11 | ₹43.98 | ₹43.98 | ₹41.72 | ₹42.76 | 27,087 |
| 2026-06-10 | ₹43.45 | ₹44.00 | ₹42.09 | ₹43.33 | 23,785 |
| 2026-06-09 | ₹40.40 | ₹43.98 | ₹39.17 | ₹42.53 | 90,703 |
| 2026-06-08 | ₹42.86 | ₹43.99 | ₹39.21 | ₹40.01 | 81,933 |
| 2026-06-05 | ₹45.00 | ₹46.46 | ₹39.99 | ₹42.86 | 316,578 |
| 2026-06-04 | ₹45.11 | ₹47.42 | ₹44.26 | ₹45.13 | 67,458 |
| 2026-06-03 | ₹46.01 | ₹48.39 | ₹45.02 | ₹46.43 | 42,060 |
| 2026-06-02 | ₹49.77 | ₹49.77 | ₹46.60 | ₹47.05 | 21,400 |
| 2026-06-01 | ₹48.50 | ₹50.22 | ₹47.50 | ₹48.20 | 54,509 |
| 2026-05-29 | ₹49.32 | ₹50.00 | ₹47.16 | ₹48.79 | 28,838 |
| 2026-05-27 | ₹50.55 | ₹51.40 | ₹49.00 | ₹49.57 | 56,832 |
| 2026-05-26 | ₹50.74 | ₹52.47 | ₹47.26 | ₹51.13 | 63,304 |
| 2026-05-25 | ₹49.36 | ₹51.80 | ₹49.00 | ₹49.51 | 40,365 |
| 2026-05-22 | ₹51.98 | ₹51.99 | ₹49.99 | ₹51.00 | 23,810 |
| 2026-05-21 | ₹51.79 | ₹51.79 | ₹48.56 | ₹50.37 | 36,868 |
| 2026-05-20 | ₹47.01 | ₹50.95 | ₹47.01 | ₹50.26 | 50,548 |
| 2026-05-19 | ₹46.02 | ₹50.25 | ₹45.10 | ₹48.86 | 141,358 |
| 2026-05-18 | ₹48.01 | ₹48.49 | ₹46.06 | ₹46.87 | 72,445 |
| 2026-05-15 | ₹51.60 | ₹51.89 | ₹49.00 | ₹49.84 | 105,771 |
| 2026-05-14 | ₹53.06 | ₹53.46 | ₹50.56 | ₹52.27 | 63,965 |
| 2026-05-13 | ₹55.95 | ₹56.00 | ₹52.05 | ₹52.98 | 164,031 |
| 2026-05-12 | ₹57.47 | ₹58.79 | ₹55.00 | ₹55.41 | 37,963 |
| 2026-05-11 | ₹59.40 | ₹60.00 | ₹56.10 | ₹57.19 | 184,398 |
| 2026-05-08 | ₹60.59 | ₹61.49 | ₹58.36 | ₹59.11 | 16,667 |
| 2026-05-07 | ₹60.90 | ₹61.43 | ₹59.15 | ₹60.41 | 34,639 |
| 2026-05-06 | ₹61.79 | ₹62.00 | ₹59.12 | ₹60.72 | 61,234 |
| 2026-05-05 | ₹61.01 | ₹62.00 | ₹60.10 | ₹61.79 | 36,592 |
| 2026-05-04 | ₹59.99 | ₹62.69 | ₹58.99 | ₹61.66 | 169,369 |
| 2026-04-30 | ₹62.88 | ₹62.88 | ₹59.26 | ₹59.95 | 61,737 |
| 2026-04-29 | ₹64.90 | ₹64.90 | ₹61.30 | ₹61.88 | 42,138 |
| 2026-04-28 | ₹63.67 | ₹64.39 | ₹62.52 | ₹63.48 | 92,922 |
| 2026-04-27 | ₹64.75 | ₹64.75 | ₹62.35 | ₹63.61 | 43,234 |
| 2026-04-24 | ₹63.02 | ₹65.47 | ₹62.06 | ₹63.75 | 528,797 |
| 2026-04-23 | ₹62.99 | ₹65.85 | ₹60.25 | ₹62.94 | 105,506 |
| 2026-04-22 | ₹61.71 | ₹63.49 | ₹60.00 | ₹62.43 | 119,657 |
| 2026-04-21 | ₹62.50 | ₹63.95 | ₹60.11 | ₹61.71 | 65,376 |
| 2026-04-20 | ₹64.50 | ₹64.50 | ₹62.00 | ₹62.87 | 52,923 |
| 2026-04-17 | ₹61.45 | ₹64.89 | ₹60.95 | ₹63.90 | 664,472 |
| 2026-04-16 | ₹66.34 | ₹67.00 | ₹60.00 | ₹60.94 | 720,602 |
| 2026-04-15 | ₹67.20 | ₹67.90 | ₹63.00 | ₹63.75 | 112,630 |
| 2026-04-13 | ₹66.00 | ₹66.90 | ₹63.27 | ₹65.40 | 102,802 |
| 2026-04-10 | ₹71.72 | ₹71.99 | ₹66.00 | ₹67.03 | 1,246,780 |
| 2026-04-09 | ₹70.00 | ₹72.50 | ₹65.00 | ₹71.81 | 528,272 |
| 2026-04-08 | ₹75.00 | ₹76.00 | ₹67.98 | ₹69.43 | 1,219,966 |
| 2026-04-07 | ₹73.00 | ₹75.98 | ₹67.23 | ₹73.03 | 1,316,631 |
| 2026-04-06 | ₹69.34 | ₹75.00 | ₹69.34 | ₹72.51 | 450,525 |
| 2026-04-02 | ₹58.00 | ₹69.56 | ₹55.00 | ₹69.34 | 966,395 |
| 2026-04-01 | ₹49.99 | ₹58.20 | ₹49.10 | ₹57.97 | 362,009 |
| 2026-03-30 | ₹49.99 | ₹52.00 | ₹48.00 | ₹48.50 | 76,568 |
| 2026-03-27 | ₹42.44 | ₹51.99 | ₹39.00 | ₹48.76 | 603,540 |
| 2026-03-25 | ₹46.53 | ₹51.84 | ₹38.16 | ₹43.40 | 5,279,231 |
| 2026-03-24 | ₹49.00 | ₹50.00 | ₹46.55 | ₹47.23 | 128,618 |
| 2026-03-23 | ₹53.36 | ₹53.39 | ₹47.50 | ₹48.39 | 267,183 |
| 2026-03-20 | ₹55.45 | ₹55.45 | ₹53.13 | ₹54.01 | 113,530 |
| 2026-03-19 | ₹55.75 | ₹57.20 | ₹53.10 | ₹53.85 | 114,526 |
| 2026-03-18 | ₹56.80 | ₹56.80 | ₹53.01 | ₹54.21 | 61,863 |
| 2026-03-17 | ₹57.49 | ₹57.49 | ₹53.00 | ₹54.21 | 86,252 |
| 2026-03-16 | ₹54.73 | ₹58.30 | ₹52.02 | ₹55.45 | 55,440 |
| 2026-03-13 | ₹58.88 | ₹58.88 | ₹53.51 | ₹54.73 | 82,362 |
| 2026-03-12 | ₹58.99 | ₹59.00 | ₹55.25 | ₹57.86 | 38,785 |
| 2026-03-11 | ₹58.00 | ₹60.28 | ₹56.52 | ₹57.24 | 46,211 |
| 2026-03-10 | ₹60.99 | ₹60.99 | ₹56.52 | ₹56.89 | 78,739 |
| 2026-03-09 | ₹62.73 | ₹62.73 | ₹57.01 | ₹57.66 | 65,167 |
| 2026-03-06 | ₹61.90 | ₹62.60 | ₹59.50 | ₹60.03 | 39,854 |
| 2026-03-05 | ₹58.99 | ₹63.50 | ₹58.99 | ₹62.03 | 156,794 |
| 2026-03-04 | ₹53.99 | ₹60.65 | ₹52.50 | ₹58.60 | 158,926 |
| 2026-03-02 | ₹59.00 | ₹61.02 | ₹53.06 | ₹54.77 | 1,175,487 |
| 2026-02-27 | ₹61.98 | ₹64.30 | ₹60.00 | ₹62.48 | 350,930 |
| 2026-02-26 | ₹58.89 | ₹62.00 | ₹58.15 | ₹61.48 | 114,266 |
| 2026-02-25 | ₹57.99 | ₹59.95 | ₹57.50 | ₹57.96 | 86,921 |
| 2026-02-24 | ₹54.27 | ₹58.50 | ₹52.50 | ₹57.50 | 552,077 |
| 2026-02-23 | ₹52.90 | ₹54.90 | ₹50.00 | ₹54.27 | 352,426 |
| 2026-02-20 | ₹59.99 | ₹67.02 | ₹47.39 | ₹48.13 | 6,303,017 |
| 2026-02-19 | ₹58.99 | ₹60.10 | ₹56.66 | ₹59.23 | 81,528 |
| 2026-02-18 | ₹56.88 | ₹57.50 | ₹55.64 | ₹56.01 | 103,029 |
| 2026-02-17 | ₹58.00 | ₹58.00 | ₹52.20 | ₹55.53 | 595,765 |
| 2026-02-16 | ₹60.00 | ₹60.00 | ₹56.26 | ₹57.23 | 61,183 |
| 2026-02-13 | ₹56.90 | ₹58.75 | ₹54.30 | ₹57.77 | 35,007 |
| 2026-02-12 | ₹53.01 | ₹58.00 | ₹53.01 | ₹56.97 | 238,340 |
| 2026-02-11 | ₹57.50 | ₹57.50 | ₹53.83 | ₹54.06 | 370,793 |
| 2026-02-10 | ₹56.99 | ₹56.99 | ₹55.50 | ₹55.78 | 7,512 |
| 2026-02-09 | ₹53.80 | ₹57.80 | ₹53.80 | ₹55.83 | 33,700 |
| 2026-02-06 | ₹56.06 | ₹58.00 | ₹54.40 | ₹54.85 | 52,824 |
| 2026-02-05 | ₹58.95 | ₹58.95 | ₹55.10 | ₹57.69 | 30,902 |
| 2026-02-04 | ₹58.75 | ₹58.75 | ₹54.99 | ₹55.34 | 39,298 |
| 2026-02-03 | ₹55.00 | ₹58.00 | ₹54.00 | ₹57.47 | 244,095 |
| 2026-02-02 | ₹57.29 | ₹58.00 | ₹55.00 | ₹55.73 | 10,810 |
| 2026-02-01 | ₹59.00 | ₹59.00 | ₹55.25 | ₹57.00 | 16,799 |
| 2026-01-30 | ₹56.60 | ₹59.80 | ₹51.40 | ₹57.14 | 203,562 |
| 2026-01-29 | ₹56.01 | ₹56.98 | ₹54.55 | ₹55.86 | 109,636 |
| 2026-01-28 | ₹57.51 | ₹58.00 | ₹55.80 | ₹56.21 | 58,939 |
| 2026-01-27 | ₹58.00 | ₹59.60 | ₹56.55 | ₹57.23 | 18,030 |
| 2026-01-23 | ₹59.50 | ₹59.50 | ₹57.05 | ₹57.52 | 35,177 |
| 2026-01-22 | ₹58.01 | ₹63.37 | ₹56.20 | ₹59.68 | 72,260 |
| 2026-01-21 | ₹60.95 | ₹63.00 | ₹56.18 | ₹57.61 | 42,381 |
| 2026-01-20 | ₹56.85 | ₹63.00 | ₹55.45 | ₹60.34 | 127,280 |
| 2026-01-19 | ₹58.49 | ₹59.98 | ₹55.30 | ₹57.28 | 13,256 |
| 2026-01-16 | ₹60.50 | ₹60.50 | ₹57.00 | ₹57.88 | 16,884 |
| 2026-01-14 | ₹58.93 | ₹59.98 | ₹57.96 | ₹58.06 | 130,486 |
| 2026-01-13 | ₹59.00 | ₹61.50 | ₹56.21 | ₹58.61 | 90,893 |
| 2026-01-12 | ₹61.00 | ₹61.00 | ₹58.15 | ₹58.33 | 12,072 |
| 2026-01-09 | ₹61.00 | ₹61.00 | ₹58.36 | ₹58.62 | 22,748 |
| 2026-01-08 | ₹62.20 | ₹62.20 | ₹57.30 | ₹59.60 | 115,873 |
| 2026-01-07 | ₹64.00 | ₹64.00 | ₹59.00 | ₹60.29 | 71,223 |
| 2026-01-06 | ₹61.98 | ₹64.90 | ₹61.21 | ₹62.28 | 47,668 |
| 2026-01-05 | ₹60.01 | ₹63.50 | ₹59.01 | ₹61.98 | 80,890 |
| 2026-01-02 | ₹61.70 | ₹61.70 | ₹60.00 | ₹60.85 | 40,644 |
| 2026-01-01 | ₹61.33 | ₹62.49 | ₹59.78 | ₹60.18 | 286,127 |
Milgrey Finance & Investments Share Price Performance Analysis (Apr 2016 - Jul 2026)
ZMILGFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.53%
₹60.18 → ₹46.02
Year to Date
Price Volatility
13.22%
Low Volatility
Year to Date
Average Daily Volume
255,936
Year to Date Average
BSE Exchange
Milgrey Finance & Investments Share Price History – Frequently Asked Questions
Common questions about ZMILGFIN historical data and records.
What is the all-time high share price of Milgrey Finance & Investments (ZMILGFIN)?
The all-time high share price of Milgrey Finance & Investments was ₹145.5 recorded on August 05, 2025 on the BSE exchange.
What is the all-time low share price of Milgrey Finance & Investments (ZMILGFIN)?
The all-time low share price of Milgrey Finance & Investments was ₹9.0 recorded on November 26, 2021 on the BSE exchange.
How can I download ZMILGFIN historical share price data?
You can download Milgrey Finance & Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZMILGFIN shares?
The highest trading volume day for Milgrey Finance & Investments was 6,303,017 shares traded on February 20, 2026 on the BSE exchange, with share price at ₹48.13.