Price Data Selection & Download
Miven Machine Tools Share Price All Time Records & Statistics (Sep 2015 - Sep 2026)
966 daily OHLCV records on BSE from Sept. 2015 to Sept. 2026. Review MIVENMACH earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹126.00
June 18, 2024
BSE Exchange
Share Price All Time Low
₹3.86
November 05, 2020
BSE Exchange
Highest Volume Trading Day
74,587
December 14, 2023 • ₹65.94
BSE Exchange
Share Price History Data (Sep 2015 - Sep 2026)
MIVENMACH daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹69.36 | ₹69.36 | ₹68.00 | ₹68.00 | 19 |
| 2026-09-15 | ₹71.86 | ₹71.86 | ₹68.00 | ₹68.00 | 110 |
| 2026-09-11 | ₹71.51 | ₹71.51 | ₹71.51 | ₹71.51 | 2 |
| 2026-09-10 | ₹68.11 | ₹68.11 | ₹68.11 | ₹68.11 | 1 |
| 2026-09-09 | ₹64.87 | ₹64.87 | ₹58.72 | ₹64.87 | 115 |
| 2026-09-08 | ₹58.85 | ₹61.79 | ₹58.00 | ₹61.79 | 17 |
| 2026-09-07 | ₹58.85 | ₹58.85 | ₹53.25 | ₹58.85 | 3,317 |
| 2026-09-04 | ₹56.06 | ₹56.06 | ₹56.05 | ₹56.05 | 98 |
| 2026-09-03 | ₹59.01 | ₹62.10 | ₹59.00 | ₹59.00 | 1,724 |
| 2026-09-02 | ₹62.10 | ₹65.20 | ₹62.10 | ₹62.10 | 4,343 |
| 2026-09-01 | ₹69.00 | ₹69.00 | ₹65.35 | ₹65.35 | 1,035 |
| 2026-08-28 | ₹72.40 | ₹72.40 | ₹65.55 | ₹68.78 | 365 |
| 2026-08-27 | ₹69.00 | ₹69.00 | ₹69.00 | ₹69.00 | 32 |
| 2026-08-26 | ₹72.63 | ₹72.63 | ₹72.63 | ₹72.63 | 9 |
| 2026-08-25 | ₹80.47 | ₹82.99 | ₹76.45 | ₹76.45 | 10 |
| 2026-08-24 | ₹80.47 | ₹80.47 | ₹80.47 | ₹80.47 | 2 |
| 2026-08-20 | ₹80.66 | ₹84.70 | ₹80.66 | ₹84.70 | 2,105 |
| 2026-08-19 | ₹86.23 | ₹86.23 | ₹84.90 | ₹84.90 | 28 |
| 2026-08-17 | ₹82.13 | ₹82.13 | ₹82.13 | ₹82.13 | 1 |
| 2026-08-12 | ₹86.45 | ₹86.45 | ₹86.45 | ₹86.45 | 2 |
| 2026-08-11 | ₹91.66 | ₹91.66 | ₹91.00 | ₹91.00 | 12 |
| 2026-08-10 | ₹87.30 | ₹87.30 | ₹87.30 | ₹87.30 | 1 |
| 2026-07-31 | ₹87.30 | ₹87.30 | ₹87.30 | ₹87.30 | 1 |
| 2026-07-30 | ₹83.15 | ₹83.15 | ₹83.15 | ₹83.15 | 6 |
| 2026-07-29 | ₹87.29 | ₹87.29 | ₹87.20 | ₹87.20 | 19 |
| 2026-07-28 | ₹83.14 | ₹83.14 | ₹83.14 | ₹83.14 | 8 |
| 2026-07-27 | ₹83.14 | ₹83.14 | ₹79.19 | ₹79.19 | 9 |
| 2026-07-24 | ₹79.19 | ₹79.19 | ₹79.19 | ₹79.19 | 4 |
| 2026-07-21 | ₹83.29 | ₹83.29 | ₹75.37 | ₹75.42 | 2,404 |
| 2026-07-20 | ₹75.37 | ₹79.33 | ₹75.37 | ₹79.33 | 15,012 |
| 2026-07-17 | ₹79.33 | ₹79.33 | ₹79.33 | ₹79.33 | 2 |
| 2026-07-16 | ₹83.50 | ₹83.50 | ₹83.50 | ₹83.50 | 1 |
| 2026-07-09 | ₹83.58 | ₹83.58 | ₹83.58 | ₹83.58 | 2 |
| 2026-07-07 | ₹80.00 | ₹84.00 | ₹80.00 | ₹84.00 | 42 |
| 2026-07-06 | ₹76.98 | ₹80.00 | ₹76.98 | ₹80.00 | 2 |
| 2026-07-03 | ₹76.98 | ₹76.98 | ₹75.44 | ₹76.98 | 114 |
| 2026-07-02 | ₹77.36 | ₹77.36 | ₹77.36 | ₹77.36 | 98 |
| 2026-07-01 | ₹81.43 | ₹81.43 | ₹81.43 | ₹81.43 | 100 |
| 2026-06-30 | ₹85.71 | ₹85.71 | ₹85.71 | ₹85.71 | 116 |
| 2026-06-29 | ₹85.71 | ₹85.71 | ₹85.71 | ₹85.71 | 11 |
| 2026-06-25 | ₹90.22 | ₹90.22 | ₹90.22 | ₹90.22 | 2 |
| 2026-06-19 | ₹102.00 | ₹102.00 | ₹94.96 | ₹94.96 | 2,592 |
| 2026-06-18 | ₹103.38 | ₹103.38 | ₹98.99 | ₹99.95 | 3,483 |
| 2026-06-10 | ₹98.46 | ₹98.46 | ₹98.46 | ₹98.46 | 1 |
| 2026-06-09 | ₹98.98 | ₹98.98 | ₹98.98 | ₹98.98 | 6 |
| 2026-06-08 | ₹99.31 | ₹99.50 | ₹99.00 | ₹99.00 | 12 |
| 2026-06-03 | ₹102.00 | ₹102.00 | ₹99.80 | ₹99.80 | 9 |
| 2026-06-02 | ₹96.02 | ₹100.00 | ₹96.02 | ₹98.00 | 7 |
| 2026-05-26 | ₹96.50 | ₹96.50 | ₹96.50 | ₹96.50 | 1 |
| 2026-05-25 | ₹99.99 | ₹99.99 | ₹94.57 | ₹96.50 | 17 |
| 2026-05-22 | ₹95.98 | ₹95.98 | ₹95.98 | ₹95.98 | 2 |
| 2026-05-21 | ₹95.99 | ₹95.99 | ₹88.01 | ₹93.99 | 18 |
| 2026-05-20 | ₹93.99 | ₹93.99 | ₹91.99 | ₹91.99 | 7 |
| 2026-05-19 | ₹90.99 | ₹90.99 | ₹90.00 | ₹90.00 | 15 |
| 2026-05-18 | ₹87.90 | ₹87.90 | ₹86.99 | ₹86.99 | 11 |
| 2026-05-15 | ₹89.99 | ₹89.99 | ₹87.99 | ₹87.99 | 45 |
| 2026-05-14 | ₹85.99 | ₹85.99 | ₹85.99 | ₹85.99 | 3 |
| 2026-05-13 | ₹81.99 | ₹82.32 | ₹81.59 | ₹81.98 | 19 |
| 2026-05-07 | ₹78.40 | ₹78.40 | ₹78.40 | ₹78.40 | 9 |
| 2026-05-06 | ₹82.50 | ₹82.50 | ₹76.01 | ₹82.50 | 94 |
| 2026-05-05 | ₹78.99 | ₹78.99 | ₹78.99 | ₹78.99 | 6 |
| 2026-05-04 | ₹75.80 | ₹75.80 | ₹75.70 | ₹75.70 | 2 |
| 2026-04-30 | ₹79.63 | ₹79.63 | ₹72.05 | ₹72.23 | 218 |
| 2026-04-29 | ₹75.84 | ₹75.84 | ₹75.84 | ₹75.84 | 325 |
| 2026-04-28 | ₹72.73 | ₹72.73 | ₹72.23 | ₹72.23 | 34 |
| 2026-04-27 | ₹72.71 | ₹72.71 | ₹69.25 | ₹69.27 | 106 |
| 2026-04-24 | ₹66.00 | ₹69.30 | ₹66.00 | ₹69.25 | 64 |
| 2026-04-23 | ₹66.00 | ₹66.00 | ₹66.00 | ₹66.00 | 15 |
| 2026-04-22 | ₹68.00 | ₹68.00 | ₹68.00 | ₹68.00 | 100 |
| 2026-04-21 | ₹65.00 | ₹65.00 | ₹65.00 | ₹65.00 | 9 |
| 2026-04-20 | ₹65.00 | ₹65.00 | ₹65.00 | ₹65.00 | 171 |
| 2026-04-08 | ₹65.56 | ₹65.56 | ₹65.56 | ₹65.56 | 247 |
| 2026-04-06 | ₹69.01 | ₹72.46 | ₹65.56 | ₹65.56 | 27 |
| 2026-04-02 | ₹65.00 | ₹69.01 | ₹65.00 | ₹69.01 | 57 |
| 2026-04-01 | ₹59.50 | ₹65.73 | ₹59.47 | ₹65.73 | 217 |
| 2026-03-30 | ₹62.60 | ₹62.60 | ₹62.60 | ₹62.60 | 10,206 |
| 2026-03-27 | ₹72.80 | ₹72.80 | ₹65.89 | ₹65.89 | 11,505 |
| 2026-03-25 | ₹73.00 | ₹73.00 | ₹69.35 | ₹69.35 | 9,505 |
| 2026-03-23 | ₹73.00 | ₹73.00 | ₹73.00 | ₹73.00 | 3 |
| 2026-03-19 | ₹68.12 | ₹69.55 | ₹68.12 | ₹69.55 | 23 |
| 2026-03-18 | ₹75.40 | ₹75.40 | ₹71.70 | ₹71.70 | 437 |
| 2026-03-12 | ₹75.46 | ₹75.46 | ₹75.46 | ₹75.46 | 12 |
| 2026-03-10 | ₹75.00 | ₹79.00 | ₹75.00 | ₹77.00 | 2 |
| 2026-02-26 | ₹79.00 | ₹79.00 | ₹76.00 | ₹76.00 | 4 |
| 2026-02-05 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 1 |
| 2026-02-02 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 1 |
| 2026-01-13 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 109 |
| 2026-01-07 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 1 |
| 2026-01-06 | ₹83.00 | ₹83.00 | ₹83.00 | ₹83.00 | 2 |
| 2026-01-05 | ₹83.00 | ₹83.79 | ₹83.00 | ₹83.00 | 462 |
| 2026-01-02 | ₹72.20 | ₹79.80 | ₹72.20 | ₹79.80 | 545 |
| 2026-01-01 | ₹76.00 | ₹76.00 | ₹76.00 | ₹76.00 | 1 |
Miven Machine Tools Share Price Performance Analysis (Sep 2015 - Sep 2026)
MIVENMACH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.53%
₹76.00 → ₹68.00
Year to Date
Price Volatility
13.59%
Low Volatility
Year to Date
Average Daily Volume
783
Year to Date Average
BSE Exchange
Miven Machine Tools Share Price History – Frequently Asked Questions
Common questions about MIVENMACH historical data and records. Analyse Miven Machine Tools shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Miven Machine Tools (MIVENMACH)?
The all-time high share price of Miven Machine Tools was ₹126.0 recorded on June 18, 2024 on the BSE exchange.
What is the all-time low share price of Miven Machine Tools (MIVENMACH)?
The all-time low share price of Miven Machine Tools was ₹3.86 recorded on November 05, 2020 on the BSE exchange.
How can I download MIVENMACH historical share price data?
You can download Miven Machine Tools 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 MIVENMACH shares?
The highest trading volume day for Miven Machine Tools was 74,587 shares traded on December 14, 2023 on the BSE exchange, with share price at ₹65.94.