Multipurpose Trading and Agencies Limited (BOM:504356)
India · Delayed Price · Currency is INR 13.45
+0.58 (4.51%)
At close: May 11, 2026
BOM:504356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 14.12 | 14.12 | 12.78 | 12.78 | 12.78 | -4.98% | 440 |
| May 11, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 4.51% | 1,774 |
| May 8, 2026 | 12.26 | 12.87 | 12.26 | 12.87 | 12.87 | 4.98% | 2,861 |
| May 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 4.97% | 2,472 |
| May 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 4.94% | 574 |
| May 5, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 5.00% | 1,523 |
| May 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.85% | 1 |
| Apr 30, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 4.44% | 1 |
| Apr 29, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.99% | 97 |
| Apr 28, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.89% | 222 |
| Apr 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.89% | 130 |
| Apr 24, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.88% | 1 |
| Apr 23, 2026 | 8.40 | 8.40 | 7.99 | 7.99 | 7.99 | -4.88% | 209 |
| Apr 22, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 28 |
| Apr 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 20 |
| Apr 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 7 |
| Apr 9, 2026 | 7.89 | 8.05 | 7.89 | 8.00 | 8.00 | -0.62% | 32 |
| Apr 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 10 |
| Mar 25, 2026 | 7.65 | 8.45 | 7.65 | 8.05 | 8.05 | - | 50 |
| Mar 24, 2026 | 8.40 | 8.82 | 8.02 | 8.05 | 8.05 | -4.17% | 75 |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 46 |
| Mar 20, 2026 | 8.84 | 8.84 | 8.40 | 8.40 | 8.40 | -0.24% | 250 |
| Mar 19, 2026 | 7.63 | 8.42 | 7.62 | 8.42 | 8.42 | 4.99% | 165 |
| Mar 16, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 4.97% | 4 |
| Mar 13, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.13% | 15 |
| Mar 12, 2026 | 8.42 | 8.42 | 7.63 | 7.63 | 7.63 | -4.86% | 51 |
| Mar 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | 34 |
| Mar 5, 2026 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | - | 2 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.48% | 1 |
| Feb 17, 2026 | 8.31 | 8.31 | 8.12 | 8.12 | 8.12 | 2.01% | 14 |
| Feb 16, 2026 | 7.74 | 7.96 | 7.74 | 7.96 | 7.96 | 4.87% | 104 |
| Feb 11, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 136 |
| Feb 3, 2026 | 7.58 | 7.98 | 7.58 | 7.98 | 7.98 | 5.00% | 47 |
| Feb 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% | 50 |
| Jan 30, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 46 |
| Jan 27, 2026 | 7.91 | 7.91 | 7.58 | 7.58 | 7.58 | -4.17% | 551 |
| Jan 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.47% | 1 |
| Jan 22, 2026 | 8.71 | 8.71 | 8.28 | 8.28 | 8.28 | -4.50% | 79 |
| Jan 21, 2026 | 9.06 | 9.06 | 8.67 | 8.67 | 8.67 | -4.30% | 5 |
| Jan 20, 2026 | 9.50 | 9.54 | 9.06 | 9.06 | 9.06 | -4.63% | 1,541 |
| Jan 19, 2026 | 10.18 | 10.18 | 9.50 | 9.50 | 9.50 | -4.81% | 10 |
| Jan 16, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -4.95% | 44 |
| Jan 14, 2026 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 5.00% | 4,271 |
| Jan 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 133 |
| Jan 12, 2026 | 9.86 | 10.55 | 9.56 | 10.00 | 10.00 | -0.60% | 361 |
| Jan 9, 2026 | 9.63 | 10.60 | 9.63 | 10.06 | 10.06 | -0.69% | 1,016 |
| Jan 8, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% | 210 |
| Jan 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 100 |
| Jan 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 20 |
| Jan 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 200 |