BSE · MIVENMACH · stock
Miven Machine Tools Limited (MIVENMACH) stock price history
Every BSE trading session of Miven Machine Tools Limited from Mar 24, 2008 to Sep 28, 2026: 4,564 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MIVENMACH adjusted close, 2008 to 2026
- ₹122.40
- All time high, 2024
- ₹103.38
- 52 week high, ₹53.25 low
- 4,564
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MIVENMACH key facts
- Miven Machine Tools Limited (MIVENMACH) closed at ₹72.00 on Sep 28, 2026 on BSE.
- MIVENMACH's all time high close is ₹122.40, set on May 17, 2024; its all time low close is ₹3.86 on Nov 5, 2020.
- MIVENMACH's 52 week range is ₹53.25 to ₹103.38.
- MIVENMACH returned -19.1% over the year to Sep 28, 2026 and +1,279% over five years.
- Over ten years MIVENMACH returned +707%, +23.2% a year compounded.
- MIVENMACH's deepest drawdown was -73.9% from Jan 22, 2019 to Nov 5, 2020.
- DataCedar holds 4,564 daily sessions of MIVENMACH history from Mar 24, 2008 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MIVENMACH price chart, 2008 to 2026
MIVENMACH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | -20.2% |
| 6 months | +9.3% |
| Year to date | -7.7% |
| 1 year | -19.1% |
| 3 years | +203.9% |
| 5 years | +1,279% |
| 10 years | +707.2% |
| Since Mar 24, 2008 | +1,594% |
| Compound annual growth, 18.5 years | +16.5% |
MIVENMACH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹122.40 on May 17, 2024
- All time low close
- ₹3.86 on Nov 5, 2020
- 52 week high
- ₹103.38 on Jun 18, 2026
- 52 week low
- ₹53.25 on Sep 7, 2026
- Deepest drawdown
- -73.9% from Jan 22, 2019 to Nov 5, 2020, recovered Jun 20, 2023
- Best single session
- +15.6% on Nov 14, 2022
- Worst single session
- -14.1% on Mar 5, 2019
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2008
- 16.9×
- Best calendar year
- 2023, +622%
- Worst calendar year
- 2019, -55%
MIVENMACH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 24, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹76.00 | ₹103.38 | ₹53.25 | ₹72.00 | -7.7% | 72.3K | 185 |
| 2025 | ₹100.65 | ₹112.00 | ₹58.90 | ₹78.00 | -26.3% | 82.9K | 248 |
| 2024 | ₹80.32 | ₹126.00 | ₹74.00 | ₹105.90 | +34.5% | 302.2K | 245 |
| 2023 | ₹10.90 | ₹78.75 | ₹9.78 | ₹78.75 | +622.5% | 795K | 245 |
| 2022 | ₹8.10 | ₹13.78 | ₹7.30 | ₹10.90 | +41.2% | 138.3K | 248 |
| 2021 | ₹4.46 | ₹7.72 | ₹4.34 | ₹7.72 | +73.1% | 44.2K | 248 |
| 2020 | ₹5.85 | ₹6.02 | ₹3.86 | ₹4.46 | -23.8% | 17K | 251 |
| 2019 | ₹13.02 | ₹15.40 | ₹4.83 | ₹5.85 | -55.1% | 49K | 242 |
| 2018 | ₹9.88 | ₹13.05 | ₹9.39 | ₹13.02 | +31.8% | 24.1K | 246 |
| 2017 | ₹8.92 | ₹11.90 | ₹8.92 | ₹9.88 | +10.8% | 33.1K | 248 |
| 2016 | ₹6.14 | ₹8.92 | ₹5.11 | ₹8.92 | +52.5% | 37.6K | 246 |
| 2015 | ₹4.25 | ₹7.13 | ₹4.25 | ₹5.85 | +37.6% | 7K | 246 |
| 2014 | ₹4.25 | ₹4.25 | ₹4.25 | ₹4.25 | 0.0% | 0 | 244 |
| 2013 | ₹4.25 | ₹4.25 | ₹4.25 | ₹4.25 | 0.0% | 0 | 248 |
| 2012 | ₹4.25 | ₹4.25 | ₹4.25 | ₹4.25 | 0.0% | 0 | 245 |
| 2011 | ₹4.25 | ₹4.25 | ₹4.25 | ₹4.25 | 0.0% | 0 | 246 |
| 2010 | ₹4.25 | ₹4.25 | ₹4.25 | ₹4.25 | 0.0% | 0 | 250 |
| 2009 | ₹4.25 | ₹4.25 | ₹4.25 | ₹4.25 | 0.0% | 0 | 243 |
| 2008 | ₹4.25 | ₹4.25 | ₹4.25 | ₹4.25 | n/a | 0 | 190 |
MIVENMACH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹72.00 | +4.7% |
| August 2026 | ₹68.78 | -21.2% |
| July 2026 | ₹87.30 | +1.9% |
| June 2026 | ₹85.71 | -11.2% |
| May 2026 | ₹96.50 | +33.6% |
| April 2026 | ₹72.23 | +15.4% |
| March 2026 | ₹62.60 | -17.6% |
| February 2026 | ₹76.00 | -8.4% |
| January 2026 | ₹83.00 | +6.4% |
| December 2025 | ₹78.00 | -11.4% |
| November 2025 | ₹88.00 | -4.3% |
| October 2025 | ₹91.98 | +3.3% |
About the MIVENMACH data
Daily bars. 4,564 sessions from Mar 24, 2008 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MIVENMACH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MIVENMACH share price history
