M P Agro Industries Limited (BOM:506543)
India · Delayed Price · Currency is INR 10.46
-0.54 (-4.91%)
At close: May 25, 2026
M P Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 10.28 | 10.58 | 9.58 | 10.30 | 10.30 | 2.18% | 3,028 |
| Apr 17, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -5.00% | 805 |
| Apr 16, 2026 | 10.61 | 10.61 | 9.62 | 10.61 | 10.61 | 4.84% | 1,651 |
| Apr 15, 2026 | 9.45 | 10.12 | 9.45 | 10.12 | 10.12 | 4.98% | 1,054 |
| Apr 13, 2026 | 10.50 | 10.50 | 9.50 | 9.64 | 9.64 | -3.60% | 156 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 105 |
| Apr 9, 2026 | 10.37 | 10.37 | 10.00 | 10.00 | 10.00 | 1.21% | 16 |
| Apr 8, 2026 | 9.90 | 9.90 | 9.41 | 9.88 | 9.88 | -0.20% | 116 |
| Apr 7, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 24 |
| Apr 6, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 429 |
| Apr 2, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 4.87% | 11 |
| Apr 1, 2026 | 9.92 | 9.92 | 9.45 | 9.45 | 9.45 | - | 11 |
| Mar 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 1 |
| Mar 27, 2026 | 9.26 | 9.26 | 8.55 | 9.00 | 9.00 | - | 49 |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Mar 24, 2026 | 9.39 | 9.39 | 9.00 | 9.00 | 9.00 | 0.56% | 21 |
| Mar 23, 2026 | 8.92 | 8.96 | 8.92 | 8.95 | 8.95 | 0.34% | 669 |
| Mar 20, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.94% | 22 |
| Mar 19, 2026 | 8.24 | 8.65 | 8.24 | 8.50 | 8.50 | 3.16% | 212 |
| Mar 18, 2026 | 9.00 | 9.00 | 8.24 | 8.24 | 8.24 | -4.85% | 198 |
| Mar 17, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.97% | 5 |
| Mar 16, 2026 | 9.04 | 9.04 | 8.25 | 8.25 | 8.25 | -4.18% | 63 |
| Mar 13, 2026 | 9.06 | 9.51 | 8.61 | 8.61 | 8.61 | -4.97% | 20 |
| Mar 12, 2026 | 9.06 | 9.24 | 9.06 | 9.06 | 9.06 | 2.95% | 107 |
| Mar 11, 2026 | 8.72 | 9.15 | 8.72 | 8.80 | 8.80 | 0.92% | 26 |
| Mar 10, 2026 | 9.15 | 9.15 | 8.72 | 8.72 | 8.72 | - | 1,971 |
| Mar 9, 2026 | 8.72 | 9.62 | 8.72 | 8.72 | 8.72 | -4.91% | 398 |