Multipurpose Trading and Agencies Limited (BOM:504356)
India · Delayed Price · Currency is INR 8.64
-0.01 (-0.12%)
At close: Nov 9, 2026
BOM:504356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% | 22 |
| Nov 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.85% | 1,730 |
| Nov 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | 2 |
| Nov 5, 2026 | 8.70 | 8.70 | 7.88 | 7.90 | 7.90 | -4.70% | 6,908 |
| Nov 4, 2026 | 7.52 | 8.29 | 7.52 | 8.29 | 8.29 | 4.94% | 3 |
| Nov 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 6 |
| Nov 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.93% | 1 |
| Oct 29, 2026 | 8.31 | 9.16 | 8.31 | 8.31 | 8.31 | -4.92% | 104 |
| Oct 28, 2026 | 9.50 | 9.66 | 8.74 | 8.74 | 8.74 | -5.00% | 1,503 |
| Oct 27, 2026 | 8.66 | 9.39 | 8.66 | 9.20 | 9.20 | 2.22% | 102 |
| Oct 26, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -1.21% | 12 |
| Oct 23, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 4.95% | 2,146 |
| Oct 22, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 4.96% | 100 |
| Oct 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 4.95% | 55 |
| Oct 19, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.93% | 2,100 |
| Oct 15, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.89% | 4,851 |
| Oct 12, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4.99% | 54 |
| Oct 9, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.75% | 2 |
| Oct 8, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | -4.28% | 19 |
| Oct 6, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.83% | 2 |
| Oct 5, 2026 | 8.32 | 8.32 | 7.76 | 7.86 | 7.86 | -3.68% | 53 |
| Oct 1, 2026 | 7.70 | 8.16 | 7.70 | 8.16 | 8.16 | 0.99% | 105 |
| Sep 30, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.94% | 2 |
| Sep 29, 2026 | 8.80 | 8.80 | 8.40 | 8.50 | 8.50 | -3.41% | 6 |
| 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 |