M P Agro Industries Limited (BOM:506543)
India · Delayed Price · Currency is INR 9.55
-0.44 (-4.40%)
At close: Jul 6, 2026
M P Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 10.96 | 10.96 | 9.03 | 9.55 | 9.55 | -4.40% | 9,000 |
| Jul 3, 2026 | 10.40 | 10.40 | 9.41 | 9.99 | 9.99 | -4.40% | 8,187 |
| Jul 2, 2026 | 10.79 | 10.79 | 10.00 | 10.45 | 10.45 | -3.24% | 1,516 |
| Jul 1, 2026 | 9.85 | 10.83 | 9.24 | 10.80 | 10.80 | 9.64% | 8,124 |
| Jun 30, 2026 | 11.00 | 11.00 | 9.53 | 9.85 | 9.85 | -4.18% | 2,060 |
| Jun 29, 2026 | 8.66 | 10.48 | 8.66 | 10.28 | 10.28 | 7.87% | 3,773 |
| Jun 25, 2026 | 9.42 | 10.40 | 9.40 | 9.53 | 9.53 | 0.74% | 1,003 |
| Jun 24, 2026 | 10.24 | 11.47 | 9.45 | 9.46 | 9.46 | -9.47% | 2,768 |
| Jun 23, 2026 | 9.95 | 10.48 | 9.25 | 10.45 | 10.45 | 5.56% | 1,107 |
| Jun 22, 2026 | 10.10 | 10.69 | 9.50 | 9.90 | 9.90 | -1.20% | 854 |
| Jun 19, 2026 | 10.26 | 10.93 | 9.90 | 10.02 | 10.02 | -8.91% | 6,556 |
| Jun 18, 2026 | 11.25 | 12.04 | 10.00 | 11.00 | 11.00 | - | 5,046 |
| Jun 17, 2026 | 10.20 | 11.38 | 9.61 | 11.00 | 11.00 | 6.28% | 1,412 |
| Jun 16, 2026 | 10.21 | 11.50 | 10.21 | 10.35 | 10.35 | -4.17% | 800 |
| Jun 15, 2026 | 11.30 | 11.87 | 10.80 | 10.80 | 10.80 | -0.46% | 1,676 |
| Jun 12, 2026 | 11.09 | 11.23 | 10.60 | 10.85 | 10.85 | 6.06% | 3,809 |
| Jun 11, 2026 | 10.60 | 10.70 | 9.77 | 10.23 | 10.23 | -5.71% | 537 |
| Jun 10, 2026 | 10.84 | 11.54 | 10.82 | 10.85 | 10.85 | -9.73% | 5,119 |
| Jun 9, 2026 | 12.02 | 12.02 | 10.61 | 12.02 | 12.02 | 2.04% | 21 |
| Jun 8, 2026 | 11.99 | 11.99 | 10.25 | 11.78 | 11.78 | 4.99% | 444 |
| Jun 5, 2026 | 10.01 | 11.40 | 10.00 | 11.22 | 11.22 | 7.47% | 1,096 |
| Jun 4, 2026 | 10.54 | 10.54 | 9.56 | 10.44 | 10.44 | 3.88% | 1,282 |
| Jun 3, 2026 | 10.00 | 10.05 | 9.11 | 10.05 | 10.05 | 4.91% | 1,396 |
| Jun 2, 2026 | 10.55 | 10.55 | 9.55 | 9.58 | 9.58 | -4.68% | 4,820 |
| Jun 1, 2026 | 9.39 | 10.05 | 9.11 | 10.05 | 10.05 | 4.91% | 6,658 |
| May 29, 2026 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | 0.42% | 88 |
| May 27, 2026 | 9.90 | 9.90 | 9.52 | 9.54 | 9.54 | -4.12% | 1,617 |
| May 26, 2026 | 10.00 | 10.98 | 9.95 | 9.95 | 9.95 | -4.88% | 168 |
| May 25, 2026 | 10.45 | 10.95 | 10.45 | 10.46 | 10.46 | -4.91% | 428 |
| May 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 15 |
| May 20, 2026 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | -1.87% | 495 |
| May 19, 2026 | 11.54 | 11.54 | 11.21 | 11.21 | 11.21 | -4.84% | 201 |
| May 18, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% | 100 |
| May 15, 2026 | 12.00 | 12.41 | 11.79 | 11.79 | 11.79 | -5.00% | 545 |
| May 14, 2026 | 12.48 | 12.48 | 12.40 | 12.41 | 12.41 | 4.37% | 146 |
| May 13, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.98% | 1 |
| May 12, 2026 | 11.33 | 12.13 | 11.33 | 12.13 | 12.13 | 4.93% | 14 |
| May 11, 2026 | 11.84 | 11.84 | 11.56 | 11.56 | 11.56 | -0.43% | 328 |
| May 8, 2026 | 11.62 | 11.62 | 11.61 | 11.61 | 11.61 | 0.96% | 4 |
| May 7, 2026 | 11.93 | 11.93 | 11.48 | 11.50 | 11.50 | 1.14% | 51 |
| May 6, 2026 | 10.83 | 11.37 | 10.83 | 11.37 | 11.37 | 4.99% | 86 |
| May 5, 2026 | 11.40 | 11.97 | 10.83 | 10.83 | 10.83 | -5.00% | 56 |
| May 4, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 114 |
| Apr 30, 2026 | 11.90 | 12.50 | 11.40 | 12.00 | 12.00 | - | 151 |
| Apr 29, 2026 | 11.62 | 12.45 | 11.62 | 12.00 | 12.00 | 1.18% | 558 |
| Apr 28, 2026 | 12.72 | 12.72 | 11.83 | 11.86 | 11.86 | -2.15% | 599 |
| Apr 27, 2026 | 12.12 | 12.12 | 12.00 | 12.12 | 12.12 | 4.94% | 8,871 |
| Apr 24, 2026 | 10.95 | 11.55 | 10.95 | 11.55 | 11.55 | 5.00% | 14,877 |
| Apr 23, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 3.19% | 568 |
| Apr 21, 2026 | 10.81 | 10.81 | 10.10 | 10.66 | 10.66 | 3.50% | 3,274 |