Mipco Seamless Rings (Gujarat) share price history

BSE: 505797Industrial ManufacturingSmall Cap

Mipco Seamless Rings (Gujarat) Ltd. · Face value ₹10 · Listed Sep 1981

₹30.39₹1.59 (4.97%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹31.98.

30 Oct: open ₹30.39, high ₹30.39, low ₹30.39

52-week range of traded prices to 30 Oct 2026

₹20.52Low, 12 Aug 2026₹44.34High, 1 Oct 2026

Market cap: ₹11 Cr4,719th largest listed
P/E: 43.44
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 1

Mipco Seamless Rings (Gujarat) share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Mipco Seamless Rings (Gujarat)'s share price is on record from 4 Dec 2012, when it closed at ₹0.96, to 30 Oct 2026. Its highest close was ₹46.30 on 2 May 2024 and its lowest ₹0.96 on 4 Dec 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.39	+11.6%	42.30	20.54	25.88	44.34	20.52	5,83,052
2025	27.24	−19.7%	37.38	22.01	33.91	37.38	22.00	2,49,831
2024	33.91	−2.1%	46.30	26.13	35.33	46.35	26.11	1,44,440
2023	34.64	+333.0%	34.64	6.20	8.00	34.64	6.20	1,31,722
2022	8.00	0.0%	8.00	5.96	7.99	8.00	5.96	9,369
2021	8.00	+3.5%	8.11	7.73	7.73	8.11	7.73	448
2020	7.73	−14.1%	8.55	7.73	8.55	8.55	7.73	16
2019	9.00	−10.0%	10.00	9.00	10.00	10.00	9.00	62
2018	10.00	−9.1%	10.85	10.00	10.45	10.85	10.00	1,495
2017	11.00	−7.4%	12.00	10.45	11.50	12.50	10.45	5,814
2016	11.88	−30.7%	18.90	11.46	17.15	18.90	11.45	4,494
2015	17.15	+233.0%	24.00	5.40	5.40	24.95	5.40	35,502
2014	5.15	+347.8%	5.15	1.20	1.20	5.25	1.20	5,830
2013	1.15	+15.0%	1.15	1.05	1.05	1.15	1.05	112
2012	1.00	–	1.00	0.96	0.96	1.00	0.96	100

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 4 Oct 2021. 2013 is from its first session, 8 Mar 2013. 2012 is from its first session, 4 Dec 2012. The close is the year's last trade for 2020 (25 Feb 2020), 2019 (27 Oct 2019), 2018 (20 Nov 2018), 2017 (3 Oct 2017), 2016 (25 Nov 2016) and 2012 (10 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.39	−28.2%	44.34	44.34	27.71	75,521
Sep 2026	42.30	+70.4%	24.82	42.31	24.82	4,49,736
Aug 2026	24.82	+8.9%	21.66	24.82	20.52	51,842
Jun 2026	22.80	−0.3%	24.00	24.00	22.80	186
May 2026	22.87	−5.8%	23.11	23.11	22.87	27
Apr 2026	24.27	−9.7%	25.54	25.54	24.27	543
Mar 2026	26.88	+5.0%	25.60	26.88	25.60	1,602
Feb 2026	25.60	−5.2%	25.65	26.92	24.32	2,034
Jan 2026	27.00	−0.9%	25.88	27.24	25.88	1,561
Dec 2025	27.24	+4.6%	26.05	27.34	24.75	12,247
Nov 2025	26.05	+4.4%	24.95	26.19	23.71	1,41,169
Oct 2025	24.95	+5.0%	23.77	24.95	23.29	42,966
Sep 2025	23.77	−2.0%	24.26	24.26	23.05	7,072
Aug 2025	24.26	+8.4%	22.00	24.26	22.00	7,284
Jul 2025	22.39	−9.7%	23.60	26.04	22.39	2,920
Jun 2025	24.80	−18.4%	30.40	30.40	24.80	13,455
May 2025	30.40	−5.2%	32.06	32.06	28.95	1,582
Apr 2025	32.07	−14.2%	37.38	37.38	32.07	4,659
Mar 2025	37.38	+5.0%	35.60	37.38	35.60	10,533
Feb 2025	35.60	+5.0%	33.91	35.60	33.91	3,615
Jan 2025	33.91	0.0%	33.91	33.91	33.91	2,329
Dec 2024	33.91	+5.0%	32.30	33.91	32.30	630
Nov 2024	32.30	+5.0%	30.77	32.30	30.77	2,599
Oct 2024	30.77	0.0%	30.77	30.77	30.77	5,725
Sep 2024	30.77	+5.0%	27.85	30.77	27.85	30,957
Aug 2024	29.31	−14.2%	32.47	32.47	29.31	118
Jul 2024	34.17	+12.8%	31.75	35.96	26.11	28,862
Jun 2024	30.30	−8.9%	33.25	33.25	27.54	3,523
May 2024	33.25	−26.8%	46.35	46.35	33.25	12,793
Apr 2024	45.45	+42.6%	31.88	45.45	31.25	9,570
Mar 2024	31.88	+11.6%	29.98	36.69	28.49	16,810
Feb 2024	28.56	−23.5%	37.31	37.34	26.60	19,339
Jan 2024	37.31	+7.7%	35.33	42.11	35.33	13,514
Dec 2023	34.64	+20.0%	29.43	34.64	28.28	10,754
Nov 2023	28.86	+39.2%	20.33	28.86	20.33	4,397
Oct 2023	20.74	+27.4%	16.60	20.74	16.09	9,285
Sep 2023	16.28	+43.1%	11.38	16.28	11.38	8,783
Aug 2023	11.38	+12.1%	10.35	11.39	10.22	11,079
Jul 2023	10.15	+7.7%	9.85	10.45	7.69	21,993
Jun 2023	9.42	+13.8%	8.69	14.09	8.69	58,145
May 2023	8.28	+14.7%	7.00	8.28	6.20	6,752
Mar 2023	7.22	−9.8%	8.20	8.20	7.22	330
Feb 2023	8.00	+0.6%	7.95	8.40	7.95	28
Jan 2023	7.95	−0.6%	8.00	8.00	7.95	176
Dec 2022	8.00	+6.8%	7.85	8.00	7.85	51
Nov 2022	7.49	+10.1%	6.80	7.49	6.80	611
Oct 2022	6.80	0.0%	6.80	6.80	6.80	809
Sep 2022	6.80	+4.6%	6.80	6.80	6.80	761
Aug 2022	6.50	+4.8%	6.20	6.50	6.20	386
Jun 2022	6.20	−1.1%	5.96	6.20	5.96	1,548
May 2022	6.27	−14.1%	7.30	7.30	6.27	309
Apr 2022	7.30	0.0%	7.30	7.30	7.30	50
Feb 2022	7.30	0.0%	7.30	7.30	7.30	341
Jan 2022	7.30	−8.8%	7.99	8.00	7.00	4,503
Dec 2021	8.00	−1.2%	8.10	8.10	8.00	131
Nov 2021	8.10	−0.1%	8.10	8.10	8.10	3
Oct 2021	8.11	+4.9%	7.73	8.11	7.73	314
Feb 2020	7.73	−4.9%	7.73	7.73	7.73	2
Jan 2020	8.13	−9.7%	8.55	8.55	8.13	14
Oct 2019	9.00	−0.9%	9.08	9.08	9.00	11
Sep 2019	9.08	−4.9%	9.08	9.08	9.08	20
Aug 2019	9.55	−4.5%	9.55	9.55	9.55	30
Jan 2019	10.00	0.0%	10.00	10.00	10.00	1
Nov 2018	10.00	0.0%	10.00	10.00	10.00	801
Aug 2018	10.00	0.0%	10.00	10.00	10.00	1
May 2018	10.00	−1.2%	10.00	10.00	10.00	3
Mar 2018	10.12	−5.0%	10.12	10.12	10.12	270
Feb 2018	10.65	+3.3%	10.65	10.65	10.65	70
Jan 2018	10.31	−6.3%	10.45	10.85	10.31	350
Oct 2017	11.00	+0.9%	11.00	11.00	11.00	5
Sep 2017	10.90	−0.9%	10.45	10.90	10.45	36
Jun 2017	11.00	+1.6%	11.35	11.35	10.50	1,150
May 2017	10.83	−5.0%	10.83	10.83	10.83	300
Feb 2017	11.40	−4.2%	11.90	12.00	11.40	1,050
Jan 2017	11.90	+0.2%	11.50	12.50	11.00	3,273
Nov 2016	11.88	−1.0%	11.88	11.88	11.88	13
Oct 2016	12.00	−9.5%	13.90	13.90	11.45	1,766
Sep 2016	13.26	−4.9%	13.26	13.26	13.26	25
Aug 2016	13.95	−0.4%	13.95	13.95	13.95	10
Jul 2016	14.00	−2.8%	13.68	14.00	13.68	74
Jun 2016	14.40	−0.3%	14.40	14.40	14.40	20
May 2016	14.45	−4.9%	14.45	14.45	14.45	19
Apr 2016	15.20	−17.8%	17.60	17.60	15.20	1,556
Jan 2016	18.50	+7.9%	17.15	18.90	17.10	1,011
Dec 2015	17.15	−9.7%	18.05	18.95	17.15	501
Oct 2015	19.00	−5.0%	19.00	19.00	19.00	5
Aug 2015	20.00	−4.3%	19.90	20.00	18.95	2,100
Jul 2015	20.90	−4.6%	20.85	22.00	20.85	661
Jun 2015	21.90	−3.9%	22.80	22.80	21.90	204
May 2015	22.80	+9.1%	20.00	24.95	19.90	2,046
Apr 2015	20.90	+9.7%	18.70	21.90	17.80	6,743
Mar 2015	19.05	+24.8%	15.55	19.05	15.55	9,006
Feb 2015	15.26	+41.7%	10.98	15.26	10.98	12,233
Jan 2015	10.77	+109.1%	5.40	10.77	5.40	2,003
Dec 2014	5.15	+3.8%	5.05	5.25	5.05	1,735
Nov 2014	4.96	+98.4%	2.62	4.96	2.62	709
Oct 2014	2.50	+14.7%	2.28	2.50	2.28	30
Sep 2014	2.18	+4.8%	2.18	2.18	2.18	62
Aug 2014	2.08	+4.5%	2.08	2.08	2.08	122
Jul 2014	1.99	+4.7%	1.99	1.99	1.99	74
Jun 2014	1.90	+9.8%	1.81	1.90	1.81	80
May 2014	1.73	+9.5%	1.65	1.73	1.65	10
Apr 2014	1.58	+4.6%	1.58	1.58	1.58	100
Mar 2014	1.51	+4.9%	1.51	1.51	1.51	537
Feb 2014	1.44	+14.3%	1.32	1.44	1.32	2,349
Jan 2014	1.26	+9.6%	1.20	1.26	1.20	22
Dec 2013	1.15	+4.5%	1.15	1.15	1.15	50
Nov 2013	1.10	+4.8%	1.10	1.10	1.10	12
Mar 2013	1.05	+5.0%	1.05	1.05	1.05	50
Dec 2012	1.00	–	0.96	1.00	0.96	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	30.39	30.39	30.39	30.39	30.39	1
29 Oct 2026	30.50	31.98	30.50	31.98	30.50	295
28 Oct 2026	31.99	31.99	31.98	31.98	31.98	622
27 Oct 2026	27.71	30.60	27.71	30.60	29.37	6,024
26 Oct 2026	29.16	29.16	29.16	29.16	29.16	1,051
23 Oct 2026	30.71	30.71	30.69	30.69	30.70	1,180
22 Oct 2026	32.40	32.40	32.30	32.30	32.36	125
21 Oct 2026	34.01	37.29	33.92	33.94	35.19	1,845
19 Oct 2026	39.15	39.15	35.45	35.52	36.52	650
16 Oct 2026	38.99	38.99	37.25	37.30	38.49	1,418
15 Oct 2026	39.16	39.16	36.50	39.16	38.90	895
14 Oct 2026	36.50	38.39	34.75	38.39	38.34	16,479
13 Oct 2026	34.50	36.57	34.25	36.57	34.43	1,409
12 Oct 2026	38.47	38.95	36.01	36.04	36.03	889
9 Oct 2026	37.99	38.01	35.01	37.72	37.80	2,315
8 Oct 2026	32.76	36.20	32.76	36.20	33.19	20,504
7 Oct 2026	34.50	34.50	34.48	34.48	34.49	572
6 Oct 2026	36.35	38.00	36.29	36.29	36.32	1,583
5 Oct 2026	38.20	38.20	38.19	38.19	38.19	2,675
1 Oct 2026	44.34	44.34	40.19	40.19	43.50	14,989
30 Sep 2026	42.30	42.31	39.24	42.30	42.29	5,471
29 Sep 2026	39.99	40.30	36.50	40.30	39.47	7,252

Prices in ₹ per share as traded, not adjusted.