Midwest Energy share price history

BSE: 526570Other Construction MaterialsSmall Cap

₹249.70₹1.30 (0.52%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹251.00.

52-week range of traded prices to 23 Oct 2026

₹198.91Low, 24 Oct 2025₹590.00High, 2 Feb 2026

Market cap: ₹3,239 Cr767th largest listed
P/E: Earlier quarters restated in the year
P/B: 8.1
Dividend yield: Nonein the last 12 months
ROCE: −1.6%
Debt to equity: 0.76
Volume, BSE: 11,543

Midwest Energy share price by year, month and day

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

Midwest Energy's share price is on record from 17 Mar 2011, when it closed at ₹2.33, to 23 Oct 2026. Its highest close was ₹571.01 on 2 Feb 2026 and its lowest ₹0.89 on 25 Feb 2020, adjusted for 1 split or bonus issue.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	249.70	−48.9%	571.01	249.55	464.67	590.00	236.30	1,19,51,712
2025	489.13	+4,284.0%	489.13	11.71	11.71	505.00	11.71	62,99,040
2024	11.16	+379.0%	11.16	1.52	2.21	11.16	1.52	1,77,910
2023	2.33	−29.8%	3.47	1.84	3.32	3.47	1.84	71,930
2022	3.32	+30.2%	3.32	2.68	2.68	3.32	2.67	1,97,360
2021	2.55	+158.9%	2.55	0.99	0.99	2.55	0.99	1,37,650
2020	0.99	−1.5%	0.99	0.89	0.98	0.99	0.89	58,330
2019	1.00	−23.1%	1.30	1.00	1.37	1.37	1.00	14,580
2018	1.30	+4.0%	1.31	1.30	1.31	1.31	1.30	600
2017	1.25	+8.2%	1.25	1.16	1.16	1.25	1.16	11,810
2016	1.16	+5.0%	1.16	1.10	1.10	1.16	1.10	460
2015	1.10	−10.9%	1.23	1.10	1.23	1.23	1.10	6,510
2014	1.23	−48.4%	2.28	1.18	2.28	2.28	1.17	61,260
2013	2.39	−0.2%	2.51	2.39	2.51	2.64	2.39	33,500
2012	2.40	+8.9%	2.41	2.09	2.31	2.41	2.09	16,000
2011	2.20	–	2.45	2.20	2.00	2.50	2.00	8,000

₹ 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. 2020 is from its first session, 28 Jan 2020. 2019 is from its first session, 20 Feb 2019. 2018 is from its first session, 17 May 2018. 2017 is from its first session, 18 Jan 2017. 2016 is from its first session, 4 Apr 2016. 2015 is from its first session, 13 Mar 2015. 2014 is from its first session, 26 Mar 2014. 2011 is from its first session, 17 Mar 2011. The close is the year's last trade for 2022 (15 Dec 2022), 2021 (1 Nov 2021), 2018 (3 Dec 2018), 2017 (17 Nov 2017), 2016 (24 Oct 2016), 2015 (20 Oct 2015), 2013 (4 Jan 2013), 2012 (19 Oct 2012) and 2011 (4 Jul 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	249.70	−37.2%	403.80	403.80	236.30	27,32,157
Sep 2026	397.85	−2.5%	414.00	414.00	335.35	11,83,925
Aug 2026	408.05	+6.1%	384.90	409.90	281.92	9,80,410
Jul 2026	384.46	−17.8%	460.10	460.10	334.27	8,80,580
Jun 2026	467.80	−3.6%	465.10	475.00	374.00	10,67,810
May 2026	485.36	+11.6%	425.11	490.00	375.85	12,28,530
Apr 2026	434.83	−15.1%	512.25	512.26	399.90	3,77,410
Mar 2026	512.21	+3.8%	476.50	517.30	381.00	11,16,830
Feb 2026	493.37	−10.3%	540.00	590.00	394.66	16,36,640
Jan 2026	550.01	+12.4%	464.67	550.69	387.40	7,47,420
Dec 2025	489.13	+30.6%	389.00	505.00	314.00	14,81,640
Nov 2025	374.64	+64.1%	239.65	374.64	235.00	14,98,300
Oct 2025	228.25	−16.1%	273.50	273.50	198.91	11,81,300
Sep 2025	272.17	+31.3%	211.30	272.17	182.41	7,68,200
Aug 2025	207.35	+45.7%	145.21	207.35	145.21	1,58,390
Jul 2025	142.36	+57.6%	92.15	142.36	92.12	3,46,040
Jun 2025	90.35	+51.5%	60.84	90.35	60.84	35,680
May 2025	59.65	+31.1%	46.39	59.65	42.63	1,65,500
Apr 2025	45.48	+45.5%	31.89	45.48	31.89	1,54,610
Mar 2025	31.27	+45.4%	21.94	31.27	21.94	3,88,220
Feb 2025	21.51	+39.7%	15.70	21.51	15.70	1,02,710
Jan 2025	15.40	+38.0%	11.71	15.40	11.71	18,450
Dec 2024	11.16	+20.4%	9.45	11.16	9.45	3,560
Nov 2024	9.27	+10.4%	8.56	9.27	8.56	1,410
Oct 2024	8.39	+19.5%	7.17	8.39	7.17	35,230
Sep 2024	7.03	+18.3%	6.06	7.03	6.00	22,810
Aug 2024	5.94	+32.1%	4.58	5.94	4.54	31,770
Jul 2024	4.50	+52.2%	2.96	4.50	2.96	42,090
Jun 2024	2.95	+76.8%	1.67	2.95	1.67	13,430
May 2024	1.67	0.0%	1.67	1.67	1.67	200
Apr 2024	1.67	−0.1%	1.67	1.76	1.52	6,020
Mar 2024	1.67	−14.0%	1.95	2.04	1.67	4,340
Feb 2024	1.95	−11.6%	2.20	2.20	1.76	9,440
Jan 2024	2.20	−5.5%	2.21	2.21	2.20	7,610
Dec 2023	2.33	−2.1%	2.26	2.99	1.84	53,060
Nov 2023	2.38	−26.4%	3.07	3.07	2.26	5,680
Sep 2023	3.23	−2.0%	3.30	3.30	3.23	60
Jun 2023	3.30	+8.8%	2.88	3.30	2.61	3,780
May 2023	3.03	−5.3%	3.20	3.20	3.03	430
Mar 2023	3.20	−5.9%	3.23	3.23	3.07	420
Feb 2023	3.40	+7.8%	3.30	3.47	3.30	6,500
Jan 2023	3.16	−5.0%	3.32	3.32	3.16	2,000
Dec 2022	3.32	0.0%	3.32	3.32	3.32	10
Sep 2022	3.32	+10.1%	3.17	3.32	3.17	1,84,080
Jun 2022	3.02	+0.2%	2.86	3.16	2.86	6,000
Apr 2022	3.01	+4.9%	3.01	3.01	3.01	1,500
Feb 2022	2.87	+2.5%	2.80	2.94	2.80	1,450
Jan 2022	2.80	+9.8%	2.68	2.81	2.67	4,320
Nov 2021	2.55	+4.9%	2.55	2.55	2.55	5,100
Oct 2021	2.43	+25.3%	2.04	2.43	1.90	41,860
Sep 2021	1.94	+4.6%	1.77	1.95	1.68	1,340
Aug 2021	1.86	+10.4%	1.76	2.05	1.60	10,090
Jul 2021	1.68	+28.1%	1.25	1.80	1.18	16,830
Jun 2021	1.31	−5.0%	1.31	1.31	1.31	1,000
May 2021	1.38	0.0%	1.38	1.38	1.38	9,450
Apr 2021	1.38	+27.2%	1.10	1.39	1.10	51,830
Mar 2021	1.09	0.0%	1.09	1.09	1.09	10
Feb 2021	1.09	+4.9%	1.09	1.09	1.09	10
Jan 2021	1.03	+5.0%	0.99	1.03	0.99	130
Dec 2020	0.99	+9.4%	0.95	0.99	0.94	20,600
Sep 2020	0.90	+1.7%	0.90	0.92	0.90	29,230
Aug 2020	0.89	0.0%	0.89	0.89	0.89	6,600
Feb 2020	0.89	−9.7%	0.93	0.93	0.89	100
Jan 2020	0.98	−2.0%	0.98	0.98	0.98	1,800
Dec 2019	1.00	−4.3%	1.00	1.00	1.00	100
Nov 2019	1.05	0.0%	1.05	1.05	1.05	260
Jul 2019	1.05	−5.0%	1.10	1.10	1.05	500
Jun 2019	1.10	−6.8%	1.12	1.12	1.10	10,260
May 2019	1.18	−4.5%	1.18	1.18	1.18	80
Apr 2019	1.24	−5.0%	1.24	1.24	1.24	420
Feb 2019	1.30	0.0%	1.37	1.37	1.30	2,960
Dec 2018	1.30	−0.9%	1.30	1.30	1.30	400
May 2018	1.31	+5.0%	1.31	1.31	1.31	200
Nov 2017	1.25	0.0%	1.25	1.25	1.25	200
Oct 2017	1.25	0.0%	1.25	1.25	1.20	10,490
Aug 2017	1.25	+3.1%	1.25	1.25	1.25	1,100
Mar 2017	1.21	+4.9%	1.21	1.21	1.21	10
Jan 2017	1.16	0.0%	1.16	1.16	1.16	10
Oct 2016	1.16	0.0%	1.10	1.16	1.10	60
Sep 2016	1.16	0.0%	1.16	1.16	1.16	100
Aug 2016	1.16	+5.0%	1.16	1.16	1.16	200
Apr 2016	1.10	0.0%	1.10	1.10	1.10	100
Oct 2015	1.10	−1.5%	1.10	1.10	1.10	5,320
Jul 2015	1.12	−4.9%	1.12	1.12	1.12	490
May 2015	1.18	−4.8%	1.18	1.18	1.18	600
Mar 2015	1.23	0.0%	1.23	1.23	1.23	100
Dec 2014	1.23	+4.9%	1.18	1.23	1.18	300
Jun 2014	1.18	−2.0%	1.18	1.18	1.18	1,000
May 2014	1.20	+1.3%	1.17	1.20	1.17	39,990
Apr 2014	1.19	−39.5%	1.87	1.87	1.19	19,210
Mar 2014	1.96	−18.0%	2.28	2.28	1.96	760
Jan 2013	2.39	−0.2%	2.51	2.64	2.39	33,500
Oct 2012	2.40	+4.8%	2.40	2.40	2.40	1,000
Aug 2012	2.29	−0.4%	2.41	2.41	2.29	2,000
Mar 2012	2.30	+4.8%	2.30	2.30	2.30	1,000
Feb 2012	2.19	+4.5%	2.20	2.30	2.09	6,000
Jan 2012	2.10	−4.8%	2.31	2.31	2.10	6,000
Jul 2011	2.20	−3.9%	2.20	2.20	2.20	1,000
Jun 2011	2.29	−4.6%	2.29	2.29	2.29	1,000
May 2011	2.40	+2.8%	2.40	2.40	2.40	1,000
Mar 2011	2.34	–	2.00	2.50	2.00	5,000

₹ 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	250.00	252.85	241.30	249.70	246.58	11,543
22 Oct 2026	252.00	256.00	245.15	251.00	250.12	25,562
21 Oct 2026	250.00	254.00	240.00	249.55	246.35	14,601
19 Oct 2026	261.50	261.50	247.60	250.85	253.48	56,316
16 Oct 2026	257.00	269.65	252.20	258.35	258.52	75,755
15 Oct 2026	253.10	260.30	252.95	259.85	257.42	19,750
14 Oct 2026	268.00	273.00	250.00	259.10	258.24	52,206
13 Oct 2026	277.00	277.00	256.95	265.50	260.36	6,08,890
12 Oct 2026	237.55	288.80	236.30	271.60	262.45	3,41,350
9 Oct 2026	275.00	277.80	262.55	262.55	262.65	1,17,881
8 Oct 2026	291.70	300.05	291.70	291.70	293.57	6,65,587
7 Oct 2026	328.05	333.05	324.10	324.10	325.12	10,994
6 Oct 2026	345.05	353.95	341.15	341.15	341.24	6,72,512
5 Oct 2026	366.00	368.00	359.10	359.10	359.78	15,294
1 Oct 2026	403.80	403.80	378.00	378.00	383.85	43,916
30 Sep 2026	398.00	406.95	372.45	397.85	393.67	1,20,023
29 Sep 2026	383.00	395.40	378.10	392.05	387.83	62,906
28 Sep 2026	360.00	385.00	355.95	376.60	368.77	75,903
25 Sep 2026	362.00	375.30	341.05	369.45	361.82	49,393
24 Sep 2026	3,630.80	3,630.80	3,470.00	3,574.30	3,558.00	7,628
23 Sep 2026	3,699.00	3,738.00	3,564.80	3,614.35	3,612.07	10,734
22 Sep 2026	3,565.50	3,686.35	3,491.00	3,564.45	3,532.67	6,123

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Midwest Energy bonus and split history

Ex-date	Event	Price factor	What happened
25 Sep 2026	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.