Multipurpose Trading and Agencies Limited (BOM:504356)
India · Delayed Price · Currency is INR 8.80
-0.46 (-4.97%)
At close: Sep 25, 2026
BOM:504356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.26 | 9.26 | 8.80 | 8.80 | 8.80 | -4.97% | 15 |
| Sep 24, 2026 | 10.22 | 10.22 | 9.26 | 9.26 | 9.26 | -4.93% | 151 |
| Sep 23, 2026 | 10.00 | 10.00 | 9.56 | 9.74 | 9.74 | -0.20% | 8 |
| Sep 22, 2026 | 9.77 | 9.77 | 8.86 | 9.76 | 9.76 | 4.83% | 4,021 |
| Sep 21, 2026 | 8.87 | 9.31 | 8.87 | 9.31 | 9.31 | 4.96% | 9 |
| Sep 18, 2026 | 8.39 | 8.87 | 8.03 | 8.87 | 8.87 | 4.97% | 2,201 |
| Sep 17, 2026 | 9.26 | 9.26 | 8.41 | 8.45 | 8.45 | -4.20% | 1,116 |
| Sep 16, 2026 | 8.04 | 8.84 | 8.04 | 8.82 | 8.82 | 4.63% | 252 |
| Sep 15, 2026 | 8.93 | 8.93 | 8.09 | 8.43 | 8.43 | -0.94% | 984 |
| Sep 11, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 4.93% | 2 |
| Sep 8, 2026 | 8.53 | 8.53 | 7.81 | 8.11 | 8.11 | -0.25% | 4,445 |
| Sep 7, 2026 | 8.13 | 8.13 | 7.77 | 8.13 | 8.13 | 4.90% | 2,551 |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 2 |
| Sep 3, 2026 | 8.13 | 8.13 | 7.75 | 7.75 | 7.75 | -4.67% | 155 |
| Sep 2, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.58% | 1 |
| Sep 1, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.91% | 1 |
| Aug 31, 2026 | 9.85 | 9.85 | 8.93 | 8.96 | 8.96 | -4.58% | 1,123 |
| Aug 28, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4.92% | 2 |
| Aug 24, 2026 | 8.36 | 8.95 | 8.36 | 8.95 | 8.95 | 4.92% | 129 |
| Aug 20, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 4.92% | 2 |
| Aug 19, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 1 |
| Aug 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 1 |
| Aug 17, 2026 | 8.16 | 9.00 | 8.16 | 9.00 | 9.00 | 4.90% | 6,403 |
| Aug 13, 2026 | 8.59 | 8.59 | 8.58 | 8.58 | 8.58 | -4.98% | 27 |
| Aug 12, 2026 | 9.40 | 9.40 | 9.03 | 9.03 | 9.03 | -4.95% | 492 |
| Aug 11, 2026 | 9.75 | 10.50 | 9.50 | 9.50 | 9.50 | -5.00% | 234 |
| Aug 10, 2026 | 10.00 | 11.01 | 10.00 | 10.00 | 10.00 | -4.67% | 1,211 |
| Aug 7, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 177 |
| Aug 6, 2026 | 10.89 | 10.89 | 10.50 | 10.50 | 10.50 | 1.16% | 405 |
| Aug 4, 2026 | 10.41 | 10.41 | 9.90 | 10.38 | 10.38 | -0.29% | 694 |
| Aug 3, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 4.94% | 265 |
| Jul 31, 2026 | 10.38 | 10.38 | 9.87 | 9.92 | 9.92 | -4.43% | 56 |
| Jul 30, 2026 | 11.02 | 11.02 | 10.00 | 10.38 | 10.38 | -1.14% | 120 |
| Jul 29, 2026 | 10.50 | 10.50 | 9.50 | 10.50 | 10.50 | 5.00% | 48 |
| Jul 28, 2026 | 9.88 | 10.40 | 9.88 | 10.00 | 10.00 | -3.85% | 152 |
| Jul 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.31% | 9 |
| Jul 24, 2026 | 10.87 | 10.87 | 9.85 | 9.97 | 9.97 | -3.76% | 272 |
| Jul 23, 2026 | 9.87 | 10.36 | 9.87 | 10.36 | 10.36 | 4.96% | 6 |
| Jul 22, 2026 | 10.88 | 10.88 | 9.87 | 9.87 | 9.87 | -4.82% | 9 |
| Jul 21, 2026 | 9.89 | 10.37 | 9.40 | 10.37 | 10.37 | 4.96% | 83 |
| Jul 20, 2026 | 10.40 | 10.40 | 9.88 | 9.88 | 9.88 | -5.00% | 13 |
| Jul 17, 2026 | 10.92 | 10.92 | 10.40 | 10.40 | 10.40 | -4.76% | 5 |
| Jul 16, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -4.96% | 6 |
| Jul 15, 2026 | 11.49 | 11.49 | 10.70 | 11.49 | 11.49 | 2.04% | 26 |
| Jul 14, 2026 | 10.70 | 11.26 | 10.70 | 11.26 | 11.26 | - | 146 |
| Jul 13, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -4.98% | 1 |
| Jun 22, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.34% | 5 |
| Jun 11, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -4.80% | 1 |
| Jun 3, 2026 | 12.50 | 12.50 | 12.49 | 12.49 | 12.49 | 4.00% | 643 |
| Jun 2, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -4.98% | 1,655 |