M P Agro Industries Limited (BOM:506543)
India · Delayed Price · Currency is INR 9.30
+0.40 (4.49%)
At close: Jan 21, 2026
M P Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | 55 |
| Jan 21, 2026 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | 4.49% | 85 |
| Jan 20, 2026 | 9.30 | 9.30 | 8.45 | 8.90 | 8.90 | 0.45% | 1,321 |
| Jan 19, 2026 | 9.26 | 9.26 | 8.85 | 8.86 | 8.86 | -4.83% | 466 |
| Jan 16, 2026 | 8.91 | 9.31 | 8.91 | 9.31 | 9.31 | 4.49% | 660 |
| Jan 14, 2026 | 9.36 | 9.36 | 8.90 | 8.91 | 8.91 | -4.81% | 256 |
| Jan 13, 2026 | 8.91 | 9.36 | 8.91 | 9.36 | 9.36 | -0.11% | 311 |
| Jan 12, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 51 |
| Jan 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 4.93% | 236 |
| Jan 8, 2026 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | -5.00% | 745 |
| Jan 7, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 0.32% | 498 |
| Jan 6, 2026 | 9.37 | 9.37 | 9.35 | 9.37 | 9.37 | 4.93% | 235 |
| Jan 5, 2026 | 8.99 | 8.99 | 8.93 | 8.93 | 8.93 | -5.00% | 914 |
| Jan 2, 2026 | 9.88 | 9.89 | 9.40 | 9.40 | 9.40 | -4.86% | 278 |
| Jan 1, 2026 | 10.39 | 10.39 | 9.88 | 9.88 | 9.88 | -4.91% | 3 |
| Dec 31, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 7 |
| Dec 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 5 |
| Dec 26, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 66 |
| Dec 23, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 35 |
| Dec 22, 2025 | 9.90 | 10.39 | 9.90 | 10.39 | 10.39 | 4.95% | 199 |
| Dec 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4 |
| Dec 18, 2025 | 9.90 | 9.90 | 9.86 | 9.90 | 9.90 | - | 141 |
| Dec 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | 9 |
| Dec 16, 2025 | 9.42 | 9.43 | 9.42 | 9.43 | 9.43 | 0.11% | 30 |
| Dec 15, 2025 | 10.34 | 10.34 | 9.42 | 9.42 | 9.42 | -4.37% | 110 |
| Dec 12, 2025 | 8.94 | 9.85 | 8.94 | 9.85 | 9.85 | 4.90% | 328 |
| Dec 11, 2025 | 10.37 | 10.37 | 9.39 | 9.39 | 9.39 | -4.96% | 1,265 |
| Dec 10, 2025 | 9.45 | 9.92 | 9.45 | 9.88 | 9.88 | 4.55% | 2,010 |
| Dec 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.83% | 262 |
| Dec 8, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.98% | 1,106 |
| Dec 5, 2025 | 10.96 | 10.96 | 10.45 | 10.45 | 10.45 | -4.65% | 36 |
| Dec 4, 2025 | 10.44 | 10.96 | 10.44 | 10.96 | 10.96 | 4.98% | 98 |
| Dec 3, 2025 | 10.97 | 10.97 | 10.44 | 10.44 | 10.44 | -4.83% | 208 |
| Dec 2, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 4.98% | 3 |
| Dec 1, 2025 | 10.99 | 10.99 | 10.45 | 10.45 | 10.45 | -4.91% | 6 |
| Nov 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -4.85% | 225 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -0.43% | 270 |
| Nov 26, 2025 | 10.55 | 11.62 | 10.52 | 11.60 | 11.60 | 4.79% | 908 |
| Nov 25, 2025 | 11.60 | 11.60 | 11.02 | 11.07 | 11.07 | -4.57% | 70 |
| Nov 24, 2025 | 11.80 | 11.80 | 10.69 | 11.60 | 11.60 | 3.11% | 1,207 |
| Nov 21, 2025 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 4.75% | 536 |
| Nov 20, 2025 | 11.30 | 11.30 | 10.74 | 10.74 | 10.74 | -4.96% | 76 |
| Nov 19, 2025 | 11.38 | 11.38 | 11.30 | 11.30 | 11.30 | -0.70% | 466 |
| Nov 18, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 20 |
| Nov 17, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 280 |
| Nov 14, 2025 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | 4.88% | 350 |
| Nov 13, 2025 | 9.87 | 10.85 | 9.87 | 10.85 | 10.85 | 4.93% | 848 |
| Nov 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -4.96% | 20 |
| Nov 11, 2025 | 10.88 | 10.93 | 10.88 | 10.88 | 10.88 | -4.98% | 588 |
| Nov 10, 2025 | 11.50 | 11.50 | 10.45 | 11.45 | 11.45 | 4.09% | 929 |