Multipurpose Trading and Agencies Limited (BOM:504356)
India · Delayed Price · Currency is INR 10.50
+0.12 (1.16%)
At close: Aug 6, 2026
BOM:504356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -4.96% | 1,700 |
| May 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 2 |
| May 21, 2026 | 14.69 | 14.69 | 14.00 | 14.00 | 14.00 | -0.21% | 3,501 |
| May 20, 2026 | 14.04 | 14.04 | 14.03 | 14.03 | 14.03 | 4.86% | 2,000 |
| May 19, 2026 | 12.75 | 13.38 | 12.75 | 13.38 | 13.38 | 4.94% | 1,126 |
| May 18, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.94% | 110 |
| May 13, 2026 | 12.78 | 12.78 | 12.15 | 12.15 | 12.15 | -4.93% | 45 |
| 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 |