Mysore Petro Chemicals Limited (BOM:506734)
India · Delayed Price · Currency is INR 81.02
+1.02 (1.27%)
At close: Mar 25, 2026
Mysore Petro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 82.90 | 83.00 | 80.00 | 81.02 | 81.02 | 1.27% | 1,701 |
| Mar 24, 2026 | 80.00 | 81.96 | 79.85 | 80.00 | 80.00 | 0.26% | 2,495 |
| Mar 23, 2026 | 82.17 | 82.17 | 75.11 | 79.79 | 79.79 | -4.98% | 4,014 |
| Mar 20, 2026 | 87.00 | 87.00 | 83.00 | 83.97 | 83.97 | 1.58% | 209 |
| Mar 19, 2026 | 87.87 | 87.87 | 81.01 | 82.66 | 82.66 | -5.93% | 2,524 |
| Mar 18, 2026 | 88.90 | 89.00 | 85.61 | 87.87 | 87.87 | 1.16% | 3,738 |
| Mar 17, 2026 | 85.00 | 89.00 | 85.00 | 86.86 | 86.86 | 3.34% | 266 |
| Mar 16, 2026 | 86.00 | 86.01 | 83.96 | 84.05 | 84.05 | -2.10% | 915 |
| Mar 13, 2026 | 89.02 | 93.00 | 84.00 | 85.85 | 85.85 | -6.67% | 1,709 |
| Mar 12, 2026 | 92.00 | 97.00 | 91.27 | 91.99 | 91.99 | -2.13% | 2,873 |
| Mar 11, 2026 | 94.46 | 96.00 | 93.99 | 93.99 | 93.99 | 0.66% | 3,389 |
| Mar 10, 2026 | 95.00 | 95.00 | 93.05 | 93.37 | 93.37 | 2.60% | 287 |
| Mar 9, 2026 | 94.47 | 94.47 | 91.00 | 91.00 | 91.00 | -3.19% | 1,610 |
| Mar 6, 2026 | 95.50 | 96.98 | 92.00 | 94.00 | 94.00 | 0.53% | 1,218 |
| Mar 5, 2026 | 88.35 | 95.90 | 88.35 | 93.50 | 93.50 | -0.44% | 1,489 |
| Mar 4, 2026 | 104.00 | 104.00 | 93.00 | 93.91 | 93.91 | -4.78% | 2,609 |
| Mar 2, 2026 | 99.01 | 99.01 | 98.00 | 98.62 | 98.62 | -0.39% | 239 |
| Feb 27, 2026 | 99.05 | 99.05 | 99.00 | 99.01 | 99.01 | 3.61% | 115 |
| Feb 26, 2026 | 99.06 | 99.08 | 94.97 | 95.56 | 95.56 | -1.61% | 1,819 |
| Feb 25, 2026 | 96.50 | 100.00 | 96.50 | 97.12 | 97.12 | 0.12% | 546 |
| Feb 24, 2026 | 97.71 | 98.95 | 96.00 | 97.00 | 97.00 | -0.73% | 1,764 |
| Feb 23, 2026 | 100.00 | 100.00 | 97.70 | 97.71 | 97.71 | -1.24% | 1,027 |
| Feb 20, 2026 | 98.68 | 100.00 | 97.21 | 98.94 | 98.94 | 0.26% | 255 |
| Feb 19, 2026 | 100.00 | 108.50 | 97.12 | 98.68 | 98.68 | 1.05% | 2,246 |
| Feb 18, 2026 | 100.98 | 100.98 | 97.25 | 97.65 | 97.65 | -1.36% | 376 |
| Feb 17, 2026 | 98.10 | 100.00 | 98.10 | 99.00 | 99.00 | 1.27% | 128 |
| Feb 16, 2026 | 102.49 | 102.49 | 97.50 | 97.76 | 97.76 | -3.92% | 2,706 |
| Feb 13, 2026 | 98.00 | 102.49 | 95.05 | 101.75 | 101.75 | 0.27% | 1,466 |
| Feb 12, 2026 | 102.56 | 102.56 | 98.60 | 101.48 | 101.48 | -0.07% | 1,219 |
| Feb 11, 2026 | 105.50 | 105.50 | 101.50 | 101.55 | 101.55 | 0.50% | 1,696 |
| Feb 10, 2026 | 102.95 | 102.95 | 99.02 | 101.04 | 101.04 | 2.38% | 849 |
| Feb 9, 2026 | 102.99 | 103.00 | 98.00 | 98.69 | 98.69 | -0.32% | 1,047 |
| Feb 6, 2026 | 98.20 | 101.00 | 98.00 | 99.01 | 99.01 | -1.38% | 1,082 |
| Feb 5, 2026 | 102.60 | 102.60 | 100.40 | 100.40 | 100.40 | -0.06% | 106 |
| Feb 4, 2026 | 99.47 | 102.40 | 98.51 | 100.46 | 100.46 | 1.00% | 2,111 |
| Feb 3, 2026 | 106.50 | 106.50 | 99.00 | 99.47 | 99.47 | -0.79% | 3,322 |
| Feb 2, 2026 | 99.05 | 103.36 | 99.05 | 100.26 | 100.26 | 1.22% | 688 |
| Feb 1, 2026 | 107.77 | 107.77 | 99.00 | 99.05 | 99.05 | 0.76% | 3,327 |
| Jan 30, 2026 | 100.90 | 100.90 | 98.15 | 98.30 | 98.30 | -2.58% | 322 |
| Jan 29, 2026 | 101.00 | 101.00 | 97.25 | 100.90 | 100.90 | -0.10% | 776 |
| Jan 28, 2026 | 102.00 | 104.00 | 100.50 | 101.00 | 101.00 | - | 286 |
| Jan 27, 2026 | 107.45 | 107.45 | 100.40 | 101.00 | 101.00 | -2.93% | 59 |
| Jan 23, 2026 | 106.00 | 106.00 | 104.05 | 104.05 | 104.05 | - | 130 |
| Jan 22, 2026 | 100.05 | 105.00 | 100.05 | 104.05 | 104.05 | 4.05% | 112 |
| Jan 21, 2026 | 100.00 | 104.00 | 96.45 | 100.00 | 100.00 | -1.38% | 465 |
| Jan 20, 2026 | 100.65 | 102.95 | 99.55 | 101.40 | 101.40 | 0.75% | 605 |
| Jan 19, 2026 | 104.85 | 104.85 | 100.00 | 100.65 | 100.65 | -3.96% | 447 |
| Jan 16, 2026 | 105.80 | 105.80 | 98.30 | 104.80 | 104.80 | 2.75% | 562 |
| Jan 14, 2026 | 101.35 | 103.50 | 101.35 | 102.00 | 102.00 | 0.64% | 111 |
| Jan 13, 2026 | 101.30 | 104.55 | 101.10 | 101.35 | 101.35 | -3.06% | 189 |