M P Agro Industries Limited (BOM:506543)
India · Delayed Price · Currency is INR 8.32
-0.43 (-4.91%)
At close: Oct 19, 2026
M P Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.93 | 8.93 | 8.32 | 8.32 | 8.32 | -4.91% | 1,312 |
| Oct 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 39 |
| Oct 15, 2026 | 9.21 | 9.21 | 8.75 | 8.75 | 8.75 | -4.79% | 13 |
| Oct 14, 2026 | 9.18 | 9.19 | 8.92 | 9.19 | 9.19 | -2.03% | 2,541 |
| Oct 13, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.16% | 96 |
| Oct 12, 2026 | 9.02 | 9.49 | 9.02 | 9.49 | 9.49 | - | 101 |
| Oct 8, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -4.91% | 100 |
| Oct 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.95% | 60 |
| Oct 5, 2026 | 10.33 | 10.50 | 10.33 | 10.50 | 10.50 | 2.64% | 103 |
| Oct 1, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 41 |
| Sep 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 49 |
| Sep 24, 2026 | 10.27 | 10.27 | 10.23 | 10.23 | 10.23 | 0.59% | 19 |
| Sep 23, 2026 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.20% | 70 |
| Sep 22, 2026 | 10.27 | 10.27 | 10.19 | 10.19 | 10.19 | 4.09% | 205 |
| Sep 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.09% | 12 |
| Sep 18, 2026 | 9.50 | 9.59 | 9.50 | 9.59 | 9.59 | 0.95% | 19 |
| Sep 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.81% | 1 |
| Sep 16, 2026 | 9.33 | 9.33 | 9.24 | 9.24 | 9.24 | - | 58 |
| Sep 15, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.00% | 30 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 100 |
| Sep 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.92% | 34 |
| Sep 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -5.00% | 200 |
| Sep 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.76% | 25 |
| Sep 2, 2026 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | -2.42% | 484 |
| Sep 1, 2026 | 9.48 | 9.50 | 9.04 | 9.50 | 9.50 | - | 2,620 |
| Aug 31, 2026 | 10.50 | 10.50 | 9.50 | 9.50 | 9.50 | -5.00% | 48 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 593 |
| Aug 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1 |
| Aug 25, 2026 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -1.44% | 22 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 1.46% | 629 |
| Aug 21, 2026 | 10.51 | 10.54 | 10.25 | 10.25 | 10.25 | 1.28% | 1,941 |
| Aug 20, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00% | 4,085 |
| Aug 19, 2026 | 9.29 | 9.29 | 8.80 | 9.20 | 9.20 | 8.24% | 2,005 |
| Aug 18, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | 6.25% | 26 |
| Aug 17, 2026 | 7.20 | 8.00 | 7.20 | 8.00 | 8.00 | - | 6 |
| Aug 14, 2026 | 7.20 | 8.00 | 7.20 | 8.00 | 8.00 | - | 34 |
| Aug 12, 2026 | 7.38 | 8.00 | 7.38 | 8.00 | 8.00 | -2.44% | 165 |
| Aug 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% | 50 |
| Aug 10, 2026 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 0.12% | 1,123 |
| Aug 7, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.52% | 20 |
| Aug 6, 2026 | 8.02 | 8.32 | 8.02 | 8.32 | 8.32 | -2.69% | 201 |
| Aug 4, 2026 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 4.01% | 245 |
| Jul 31, 2026 | 8.50 | 8.50 | 8.22 | 8.22 | 8.22 | -3.86% | 1,663 |
| Jul 30, 2026 | 8.01 | 9.10 | 8.01 | 8.55 | 8.55 | -0.81% | 699 |
| Jul 29, 2026 | 8.32 | 9.90 | 8.32 | 8.62 | 8.62 | -6.71% | 740 |
| Jul 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 10.00% | 975 |
| Jul 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -9.68% | 1 |
| Jul 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 146 |
| Jul 23, 2026 | 8.70 | 9.30 | 8.70 | 9.30 | 9.30 | 7.89% | 301 |
| Jul 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% | 1 |