Mid East Portfolio Management share price history

BSE: 526251FinanceSmall Cap

₹32.15₹1.88 (6.21%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹30.27.

52-week range of traded prices to 23 Oct 2026

₹13.85Low, 24 Mar 2026₹46.11High, 29 Jun 2026

Under BSE's graded surveillance, stage 0, on the list for 22 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹16 Cr4,582nd largest listed
P/E: Lossover the last 12 months
P/B: 3.6
Dividend yield: Nonein the last 12 months
ROE: −3.2%
ROCE: −8.0%
Debt to equity: 0.00
Volume, BSE: 21,399

Mid East Portfolio Management share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Mid East Portfolio Management's share price is on record from 2 Jan 2007, when it closed at ₹2.78, to 23 Oct 2026. Its highest close was ₹43.93 on 25 Jun 2026 and its lowest ₹1.43 on 16 Dec 2015.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	32.15	+75.2%	43.93	15.15	19.50	46.11	13.85	37,71,556
2025	18.35	+55.1%	31.20	12.42	12.42	31.31	12.35	38,73,663
2024	11.83	+185.1%	13.71	4.25	4.20	14.38	4.20	5,39,035
2023	4.15	−21.6%	5.29	2.80	5.29	5.39	2.80	1,24,215
2022	5.29	−17.9%	6.50	4.41	6.12	6.50	4.41	14,411
2021	6.44	−2.4%	6.44	2.45	6.27	6.44	2.45	39,655
2020	6.60	−6.1%	8.45	6.60	6.70	8.45	6.60	2,632
2019	7.03	−1.3%	7.64	6.70	7.11	7.64	6.70	349
2018	7.12	+334.1%	7.21	1.56	1.56	7.23	1.56	39,747
2017	1.64	−44.8%	3.40	1.64	3.11	3.40	1.64	64,265
2016	2.97	+81.1%	4.25	1.72	1.72	4.25	1.72	69,688
2015	1.64	−50.3%	3.15	1.43	3.15	3.15	1.43	77,989
2014	3.30	−36.8%	4.96	3.23	4.96	4.96	3.07	1,14,848
2013	5.22	−10.9%	6.15	4.76	6.15	6.15	4.76	4,105
2012	5.86	+164.0%	5.86	2.01	2.11	5.86	2.01	48,935
2011	2.22	−69.2%	8.70	2.22	7.56	8.81	2.22	51,444
2010	7.20	+102.8%	9.74	2.37	3.72	10.22	2.35	5,76,584
2009	3.55	+0.3%	5.25	2.91	3.71	5.25	2.91	57,668
2008	3.54	−53.5%	9.68	3.43	7.99	10.16	3.43	35,665
2007	7.61	–	7.61	2.19	3.20	7.61	1.99	1,41,010

₹ 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. 2014 is from its first session, 21 Jan 2014. The close is the year's last trade for 2020 (18 Dec 2020), 2017 (7 Dec 2017), 2014 (18 Nov 2014) and 2013 (25 Oct 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	32.15	−5.4%	33.85	37.99	26.07	57,695
Sep 2026	33.99	−6.5%	36.48	40.19	30.00	1,27,161
Aug 2026	36.35	−9.1%	40.00	40.50	30.90	1,76,066
Jul 2026	40.00	+0.9%	37.68	42.49	32.32	1,28,301
Jun 2026	39.66	+53.3%	26.00	46.11	24.58	8,00,079
May 2026	25.87	+3.5%	20.25	25.87	19.31	3,21,152
Apr 2026	25.00	+36.9%	18.00	27.50	17.03	16,67,622
Mar 2026	18.26	+4.6%	17.46	21.80	13.85	3,22,614
Feb 2026	17.46	+15.2%	16.50	20.85	15.01	1,07,714
Jan 2026	15.15	−17.4%	19.50	20.99	15.02	63,152
Dec 2025	18.35	−2.6%	19.48	20.40	16.02	75,629
Nov 2025	18.84	−13.5%	22.90	23.40	16.25	1,49,325
Oct 2025	21.77	−4.9%	23.00	24.92	20.01	1,94,759
Sep 2025	22.90	−7.1%	25.13	25.80	20.58	1,87,576
Aug 2025	24.64	+17.3%	21.42	27.80	21.42	6,83,088
Jul 2025	21.00	−32.7%	31.20	31.20	20.18	34,970
Jun 2025	31.20	+40.8%	22.65	31.31	21.00	2,58,916
May 2025	22.16	+10.0%	20.00	23.80	18.76	5,90,366
Apr 2025	20.14	+21.5%	17.39	24.30	16.44	1,87,533
Mar 2025	16.57	+3.4%	15.22	16.57	12.35	7,21,134
Feb 2025	16.02	+4.7%	16.06	17.70	16.02	9,014
Jan 2025	15.30	+29.3%	12.42	16.54	12.42	7,81,353
Dec 2024	11.83	+31.4%	9.00	12.55	8.91	58,053
Nov 2024	9.00	−19.5%	11.70	11.73	9.00	8,887
Oct 2024	11.18	+32.2%	8.04	14.38	8.04	74,962
Sep 2024	8.46	−0.5%	8.81	8.86	7.66	61,127
Aug 2024	8.50	−4.2%	8.87	9.63	7.85	38,544
Jul 2024	8.87	−19.4%	11.00	11.00	8.53	9,577
Jun 2024	11.00	+6.6%	10.12	11.02	8.65	30,971
May 2024	10.32	−1.2%	10.40	11.56	9.93	48,139
Apr 2024	10.45	+14.2%	9.15	10.50	7.86	28,945
Mar 2024	9.15	−17.9%	11.15	11.15	9.15	22,353
Feb 2024	11.15	+80.7%	6.47	11.75	6.47	1,35,180
Jan 2024	6.17	+48.7%	4.20	6.17	4.20	22,297
Dec 2023	4.15	−3.5%	4.10	4.88	4.10	23,069
Nov 2023	4.30	+4.9%	4.10	4.30	4.00	14,498
Oct 2023	4.10	−5.5%	4.33	4.33	3.70	18,583
Sep 2023	4.34	−3.6%	4.72	5.39	4.33	9,580
Aug 2023	4.50	+21.0%	3.72	4.50	3.25	5,323
Jul 2023	3.72	+3.9%	3.75	4.12	3.71	17,857
Jun 2023	3.58	+0.3%	3.40	3.85	3.10	7,913
May 2023	3.57	+5.0%	3.23	3.92	3.23	3,952
Apr 2023	3.40	+11.5%	2.90	3.40	2.80	19,888
Mar 2023	3.05	−13.4%	3.52	3.52	3.05	471
Feb 2023	3.52	−14.8%	4.13	4.13	3.52	1,445
Jan 2023	4.13	−21.9%	5.29	5.29	3.80	1,636
Dec 2022	5.29	−4.9%	5.56	5.56	5.29	400
Nov 2022	5.56	0.0%	5.56	5.56	5.56	659
Oct 2022	5.56	+4.9%	5.30	5.56	5.30	379
Sep 2022	5.30	+5.2%	5.04	5.35	5.04	3,955
Aug 2022	5.04	+5.0%	4.80	5.04	4.80	40
Jul 2022	4.80	0.0%	4.80	4.80	4.80	35
Jun 2022	4.80	+3.7%	4.63	4.80	4.63	328
May 2022	4.63	−9.7%	5.13	5.13	4.41	1,297
Apr 2022	5.13	−13.1%	5.80	6.15	5.13	2,743
Mar 2022	5.90	+8.9%	5.42	6.17	5.15	2,704
Feb 2022	5.42	−16.6%	6.18	6.18	5.42	366
Jan 2022	6.50	+0.9%	6.12	6.50	6.12	1,505
Dec 2021	6.44	+102.5%	3.33	6.44	3.33	7,151
Nov 2021	3.18	+2.3%	3.11	3.18	2.68	5,367
Oct 2021	3.11	+16.0%	2.68	3.11	2.68	860
Sep 2021	2.68	−24.9%	3.57	3.74	2.68	4,534
Aug 2021	3.57	+10.5%	3.23	3.95	3.23	5,179
Jul 2021	3.23	+9.1%	2.96	3.57	2.96	5,888
Jun 2021	2.96	+20.8%	2.45	2.96	2.45	699
May 2021	2.45	−8.6%	2.55	2.55	2.45	2,413
Apr 2021	2.68	−5.0%	2.82	2.82	2.55	1,409
Mar 2021	2.82	−18.0%	3.27	3.27	2.82	115
Feb 2021	3.44	−26.5%	4.45	4.67	3.44	1,215
Jan 2021	4.68	−29.1%	6.27	6.27	4.25	4,825
Dec 2020	6.60	0.0%	6.60	6.60	6.60	14
Nov 2020	6.60	−0.8%	6.60	6.60	6.60	10
Aug 2020	6.65	−4.9%	6.65	6.65	6.65	100
Jul 2020	6.99	−0.6%	7.03	7.10	6.99	18
Jun 2020	7.03	−12.0%	7.99	8.15	7.02	2,345
May 2020	7.99	−0.7%	8.00	8.00	7.99	16
Apr 2020	8.05	−0.5%	8.45	8.45	8.05	114
Mar 2020	8.09	+15.6%	7.35	8.09	7.35	6
Feb 2020	7.00	−0.3%	7.00	7.00	7.00	5
Jan 2020	7.02	−0.1%	6.70	7.02	6.70	4
Dec 2019	7.03	0.0%	7.03	7.03	7.03	1
Nov 2019	7.03	0.0%	7.03	7.03	7.03	190
Oct 2019	7.03	−5.0%	7.40	7.40	7.03	7
Sep 2019	7.40	+1.9%	7.40	7.40	7.40	1
Aug 2019	7.26	−1.6%	7.64	7.64	7.26	6
Jul 2019	7.38	+10.1%	7.03	7.38	7.03	2
Jun 2019	6.70	0.0%	6.70	6.70	6.70	1
Mar 2019	6.70	−4.3%	7.00	7.00	6.70	20
Feb 2019	7.00	0.0%	7.00	7.00	7.00	17
Jan 2019	7.00	−1.7%	7.11	7.11	7.00	104
Dec 2018	7.12	+4.9%	6.79	7.12	6.79	606
Nov 2018	6.79	+7.8%	6.58	7.23	6.58	232
Oct 2018	6.30	+29.4%	4.95	6.30	4.95	1,247
Sep 2018	4.87	+0.6%	4.93	4.93	4.48	3,096
Aug 2018	4.84	+58.2%	3.21	4.85	3.21	12,123
Jul 2018	3.06	+56.1%	1.96	3.06	1.96	16,463
May 2018	1.96	0.0%	1.96	1.96	1.96	2,000
Mar 2018	1.96	+9.5%	1.87	1.96	1.87	115
Feb 2018	1.79	+4.7%	1.63	1.79	1.63	899
Jan 2018	1.71	+4.3%	1.56	1.71	1.56	2,966
Dec 2017	1.64	0.0%	1.64	1.64	1.64	326
Nov 2017	1.64	−4.7%	1.64	1.72	1.64	4,690
Sep 2017	1.72	−9.5%	1.90	1.90	1.72	1,021
Aug 2017	1.90	0.0%	1.90	1.90	1.90	500
Jul 2017	1.90	0.0%	1.90	1.90	1.90	100
Jun 2017	1.90	−9.5%	2.00	2.00	1.90	2,700
May 2017	2.10	−5.0%	2.10	2.11	2.01	2,750
Apr 2017	2.21	+4.7%	2.21	2.32	2.21	2,201
Mar 2017	2.11	−11.3%	2.27	2.27	2.01	14,745
Feb 2017	2.38	−30.0%	3.30	3.38	2.38	33,220
Jan 2017	3.40	+14.5%	3.11	3.40	3.11	2,012
Dec 2016	2.97	−18.2%	3.45	3.45	2.97	5,410
Nov 2016	3.63	−7.4%	4.11	4.25	3.47	6,737
Oct 2016	3.92	+29.8%	3.16	3.92	3.16	7,467
Sep 2016	3.02	+5.6%	2.72	3.02	2.72	6,790
Aug 2016	2.86	−4.7%	2.85	3.02	2.71	13,249
Jul 2016	3.00	+4.5%	2.73	3.02	2.71	11,529
Jun 2016	2.87	−5.0%	3.02	3.02	2.87	102
May 2016	3.02	0.0%	3.02	3.02	3.02	3,199
Apr 2016	3.02	+11.0%	2.85	3.02	2.85	9,313
Mar 2016	2.72	0.0%	2.72	2.72	2.72	81
Feb 2016	2.72	+29.5%	2.20	2.72	2.20	2,610
Jan 2016	2.10	+28.0%	1.72	2.10	1.72	3,201
Dec 2015	1.64	+4.5%	1.51	1.64	1.43	12,773
Nov 2015	1.57	−6.5%	1.60	1.65	1.57	585
Oct 2015	1.68	+11.3%	1.58	1.84	1.58	972
Sep 2015	1.51	−4.4%	1.51	1.51	1.51	500
Aug 2015	1.58	−5.4%	1.60	1.66	1.52	27,679
Jul 2015	1.67	−21.6%	2.13	2.13	1.67	34,246
Jun 2015	2.13	−13.4%	2.35	2.35	2.13	599
May 2015	2.46	−9.2%	2.58	2.58	2.46	150
Apr 2015	2.71	−14.0%	3.00	3.00	2.71	85
Jan 2015	3.15	−4.5%	3.15	3.15	3.15	400
Nov 2014	3.30	−9.6%	3.47	3.47	3.30	2,154
Sep 2014	3.65	+3.1%	3.65	3.65	3.65	600
Aug 2014	3.54	−10.2%	3.75	3.75	3.07	816
Jul 2014	3.94	−9.4%	4.14	4.14	3.94	60
Jun 2014	4.35	−5.0%	4.36	4.57	4.15	600
May 2014	4.58	+4.6%	4.58	4.58	4.58	70
Apr 2014	4.38	+9.5%	3.80	4.38	3.61	1,750
Mar 2014	4.00	+2.6%	3.90	4.41	3.34	1,08,398
Feb 2014	3.90	−8.7%	4.10	4.10	3.90	320
Jan 2014	4.27	−18.2%	4.96	4.96	4.27	80
Oct 2013	5.22	0.0%	5.22	5.22	5.22	1,000
May 2013	5.22	+9.7%	4.99	5.22	4.99	40
Mar 2013	4.76	−9.3%	5.00	5.00	4.76	600
Feb 2013	5.25	+5.4%	4.90	5.25	4.90	2,010
Jan 2013	4.98	−15.0%	6.15	6.15	4.98	455
Dec 2012	5.86	+39.5%	4.41	5.86	4.41	591
Nov 2012	4.20	+51.6%	2.82	4.31	2.82	8,619
Oct 2012	2.77	+5.7%	2.67	2.77	2.67	700
Sep 2012	2.62	0.0%	2.62	2.62	2.62	1,969
Aug 2012	2.62	−20.6%	3.14	3.14	2.62	2,805
Jul 2012	3.30	−40.0%	5.23	5.48	3.30	1,106
Jun 2012	5.50	+10.0%	4.76	5.50	4.76	4,141
May 2012	5.00	−11.0%	5.34	5.34	5.00	3,876
Apr 2012	5.62	−0.7%	5.55	5.84	5.55	241
Mar 2012	5.66	+10.1%	5.24	5.66	5.24	14,810
Feb 2012	5.14	+111.5%	2.55	5.14	2.55	8,161
Jan 2012	2.43	+9.5%	2.11	2.43	2.01	1,916
Dec 2011	2.22	−14.3%	2.47	2.47	2.22	2,478
Nov 2011	2.59	−36.4%	3.87	3.87	2.59	1,505
Oct 2011	4.07	−5.1%	4.50	4.50	4.07	140
Sep 2011	4.29	−2.1%	4.59	4.81	4.29	1,139
Aug 2011	4.38	−9.7%	4.85	4.85	4.38	145
Jul 2011	4.85	−17.7%	5.60	5.60	4.82	3,737
Jun 2011	5.89	+13.1%	5.47	7.20	5.47	3,527
May 2011	5.21	+59.8%	3.42	5.76	3.42	3,711
Apr 2011	3.26	−16.6%	3.73	3.73	3.23	3,995
Mar 2011	3.91	−22.1%	4.77	5.26	3.62	17,165
Feb 2011	5.02	−39.3%	7.86	7.86	5.02	716
Jan 2011	8.27	+14.9%	7.56	8.81	7.14	13,186
Dec 2010	7.20	−12.0%	8.58	9.42	5.68	36,610
Nov 2010	8.18	+9.2%	7.85	8.96	7.03	96,641
Oct 2010	7.49	−1.1%	7.20	8.50	5.61	1,02,265
Sep 2010	7.57	+63.5%	4.86	10.22	4.86	2,29,568
Aug 2010	4.63	+89.0%	2.35	4.63	2.35	13,848
Jul 2010	2.45	−19.1%	3.18	3.18	2.40	4,790
Jun 2010	3.03	−26.3%	4.31	4.96	2.88	19,826
May 2010	4.11	+26.1%	3.11	4.11	3.11	5,536
Apr 2010	3.26	+22.1%	2.55	3.26	2.43	13,316
Mar 2010	2.67	−25.0%	3.39	3.39	2.51	3,870
Feb 2010	3.56	−30.3%	5.36	5.45	3.56	21,477
Jan 2010	5.11	+43.9%	3.72	5.65	3.56	28,837
Dec 2009	3.55	+10.6%	3.23	3.71	2.91	21,410
Nov 2009	3.21	−14.2%	3.74	3.88	3.00	25,509
Oct 2009	3.74	+4.8%	3.74	3.74	3.74	300
Sep 2009	3.57	−16.2%	4.05	4.05	3.40	5,930
Aug 2009	4.26	−18.9%	5.20	5.20	4.26	2,000
Jun 2009	5.25	+4.6%	5.00	5.25	5.00	511
Apr 2009	5.02	+9.8%	4.79	5.02	4.79	350
Mar 2009	4.57	+4.6%	4.50	4.58	4.49	1,625
Feb 2009	4.37	+15.0%	3.99	4.37	3.80	13
Jan 2009	3.80	+7.3%	3.71	3.80	3.71	20
Dec 2008	3.54	−29.1%	4.75	5.09	3.43	3,044
Nov 2008	4.99	−20.7%	5.98	6.00	4.76	47
Oct 2008	6.29	−29.3%	9.00	9.00	6.29	1,030
Sep 2008	8.90	−4.5%	8.86	9.30	8.86	265
Aug 2008	9.32	+27.8%	7.44	9.32	7.44	60
Jul 2008	7.29	+22.9%	6.22	7.38	5.93	1,010
May 2008	5.93	−5.0%	5.93	5.93	5.93	1
Apr 2008	6.24	+6.7%	6.05	6.24	5.75	512
Mar 2008	5.85	−4.9%	5.85	6.00	5.85	831
Feb 2008	6.15	−9.6%	6.47	6.47	6.15	2,505
Jan 2008	6.80	−10.6%	7.99	10.16	6.80	26,360
Dec 2007	7.61	+134.2%	3.41	7.61	3.10	52,684
Nov 2007	3.25	−20.3%	4.00	4.00	2.95	16,598
Oct 2007	4.08	−6.0%	4.54	4.67	4.08	18,307
Sep 2007	4.34	−18.0%	5.03	5.03	4.13	13,097
Aug 2007	5.29	−6.7%	5.95	5.95	5.04	192
Jul 2007	5.67	+9.7%	5.41	5.67	5.41	2
Jun 2007	5.17	−5.3%	5.19	5.19	4.94	501
May 2007	5.46	+19.7%	4.58	5.75	4.58	608
Apr 2007	4.56	+108.2%	1.99	4.56	1.99	9,344
Mar 2007	2.19	−30.5%	3.00	3.63	2.19	2,362
Feb 2007	3.15	−6.5%	3.21	3.35	2.88	7,880
Jan 2007	3.37	–	3.20	4.80	2.78	19,435

₹ 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
23 Oct 2026	31.28	36.32	30.80	32.15	32.55	21,399
22 Oct 2026	27.85	31.28	26.60	30.27	30.15	556
21 Oct 2026	33.85	34.85	26.07	26.07	–	31
19 Oct 2026	30.85	33.00	30.85	32.00	–	13
16 Oct 2026	31.00	33.00	30.00	30.37	31.55	13,774
15 Oct 2026	32.99	32.99	26.43	31.53	32.16	1,183
14 Oct 2026	32.99	32.99	32.99	32.99	32.99	106
13 Oct 2026	32.00	32.99	30.00	32.99	30.06	815
12 Oct 2026	32.99	32.99	32.00	32.99	32.22	939
9 Oct 2026	32.99	32.99	32.99	32.99	32.99	3
8 Oct 2026	32.96	33.00	31.70	32.99	32.04	9,824
7 Oct 2026	33.00	33.00	32.01	32.96	32.31	3,949
6 Oct 2026	31.99	33.00	28.99	32.94	32.14	4,672
5 Oct 2026	28.50	32.00	28.06	31.99	30.40	154
1 Oct 2026	33.85	37.99	27.25	33.95	31.25	277
30 Sep 2026	37.99	37.99	33.99	33.99	35.85	453
29 Sep 2026	35.00	35.00	31.75	31.90	31.90	6,564
28 Sep 2026	40.19	40.19	30.00	33.00	33.36	4,372
25 Sep 2026	36.74	36.74	33.25	33.50	34.46	6,321
24 Sep 2026	35.69	35.69	35.00	35.00	35.01	2,563
23 Sep 2026	36.50	36.50	33.06	34.00	35.07	2,429
22 Sep 2026	34.80	35.14	34.80	34.80	34.81	104

Prices in ₹ per share as traded, not adjusted.