M P Agro Industries Limited (BOM:506543)
India · Delayed Price · Currency is INR 9.27
-0.23 (-2.42%)
At close: Sep 2, 2026
M P Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.51 | 9.99 | 8.51 | 8.60 | 8.60 | -5.49% | 1,129 |
| Jul 20, 2026 | 10.00 | 10.00 | 9.10 | 9.10 | 9.10 | -9.00% | 316 |
| Jul 17, 2026 | 9.11 | 10.01 | 9.11 | 10.00 | 10.00 | 9.89% | 797 |
| Jul 16, 2026 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | - | 180 |
| Jul 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 81 |
| Jul 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | 34 |
| Jul 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 603 |
| Jul 9, 2026 | 9.90 | 9.90 | 9.20 | 9.20 | 9.20 | -8.91% | 2,790 |
| Jul 8, 2026 | 10.88 | 10.88 | 9.00 | 10.10 | 10.10 | 1.51% | 426 |
| Jul 7, 2026 | 9.60 | 10.40 | 9.12 | 9.95 | 9.95 | 4.19% | 169 |
| 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 |