Mysore Petro Chemicals Limited (BOM:506734)
India · Delayed Price · Currency is INR 100.00
-1.40 (-1.38%)
At close: Jan 21, 2026
Mysore Petro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 105.20 | 105.20 | 100.50 | 104.55 | 104.55 | -0.62% | 2,431 |
| Jan 9, 2026 | 105.65 | 105.65 | 102.65 | 105.20 | 105.20 | -0.43% | 85 |
| Jan 8, 2026 | 107.00 | 107.00 | 105.00 | 105.65 | 105.65 | -2.72% | 85 |
| Jan 7, 2026 | 106.30 | 108.70 | 102.30 | 108.60 | 108.60 | 2.16% | 121 |
| Jan 6, 2026 | 106.00 | 110.80 | 105.10 | 106.30 | 106.30 | -2.21% | 337 |
| Jan 5, 2026 | 110.00 | 110.00 | 106.25 | 108.70 | 108.70 | -1.18% | 438 |
| Jan 2, 2026 | 111.00 | 111.00 | 107.45 | 110.00 | 110.00 | 2.37% | 115 |
| Jan 1, 2026 | 107.50 | 107.50 | 105.00 | 107.45 | 107.45 | -0.09% | 261 |
| Dec 31, 2025 | 106.05 | 109.35 | 103.60 | 107.55 | 107.55 | 2.28% | 520 |
| Dec 30, 2025 | 110.10 | 110.10 | 104.00 | 105.15 | 105.15 | -1.87% | 2,109 |
| Dec 29, 2025 | 106.15 | 109.90 | 106.15 | 107.15 | 107.15 | 0.94% | 526 |
| Dec 26, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -1.99% | 10 |
| Dec 24, 2025 | 108.45 | 108.45 | 105.10 | 108.30 | 108.30 | -0.14% | 91 |
| Dec 23, 2025 | 109.00 | 109.95 | 106.15 | 108.45 | 108.45 | -1.77% | 161 |
| Dec 22, 2025 | 108.55 | 111.70 | 107.60 | 110.40 | 110.40 | 6.87% | 2,120 |
| Dec 19, 2025 | 105.00 | 108.55 | 102.00 | 103.30 | 103.30 | -1.71% | 295 |
| Dec 18, 2025 | 103.10 | 108.65 | 103.10 | 105.10 | 105.10 | 0.10% | 172 |
| Dec 17, 2025 | 105.00 | 105.00 | 102.60 | 105.00 | 105.00 | - | 48 |
| Dec 16, 2025 | 105.00 | 105.00 | 102.50 | 105.00 | 105.00 | - | 331 |
| Dec 15, 2025 | 104.25 | 105.00 | 102.00 | 105.00 | 105.00 | 0.62% | 289 |
| Dec 12, 2025 | 101.00 | 106.00 | 100.00 | 104.35 | 104.35 | 0.24% | 1,447 |
| Dec 11, 2025 | 102.00 | 105.50 | 101.00 | 104.10 | 104.10 | 2.06% | 111 |
| Dec 10, 2025 | 106.00 | 106.00 | 100.20 | 102.00 | 102.00 | 1.90% | 223 |
| Dec 9, 2025 | 104.00 | 107.00 | 99.65 | 100.10 | 100.10 | 0.60% | 953 |
| Dec 8, 2025 | 101.55 | 101.55 | 99.00 | 99.50 | 99.50 | -2.02% | 1,132 |
| Dec 5, 2025 | 104.00 | 104.50 | 101.05 | 101.55 | 101.55 | -2.82% | 571 |
| Dec 4, 2025 | 107.30 | 107.30 | 103.00 | 104.50 | 104.50 | -2.65% | 1,049 |
| Dec 3, 2025 | 107.00 | 108.90 | 104.35 | 107.35 | 107.35 | 0.33% | 66 |
| Dec 2, 2025 | 108.80 | 108.80 | 106.95 | 107.00 | 107.00 | 3.78% | 341 |
| Dec 1, 2025 | 102.05 | 106.00 | 102.05 | 103.10 | 103.10 | -2.00% | 458 |
| Nov 28, 2025 | 105.20 | 107.00 | 105.20 | 105.20 | 105.20 | - | 319 |
| Nov 27, 2025 | 109.05 | 109.05 | 105.00 | 105.20 | 105.20 | -3.49% | 378 |
| Nov 26, 2025 | 108.80 | 109.90 | 106.10 | 109.00 | 109.00 | 2.83% | 308 |
| Nov 25, 2025 | 104.10 | 109.60 | 104.10 | 106.00 | 106.00 | - | 388 |
| Nov 24, 2025 | 108.40 | 108.40 | 102.15 | 106.00 | 106.00 | -2.21% | 971 |
| Nov 21, 2025 | 104.20 | 108.65 | 102.00 | 108.40 | 108.40 | 0.14% | 757 |
| Nov 20, 2025 | 107.70 | 110.35 | 107.00 | 108.25 | 108.25 | 0.51% | 698 |
| Nov 19, 2025 | 111.90 | 112.85 | 107.20 | 107.70 | 107.70 | -2.00% | 280 |
| Nov 18, 2025 | 106.15 | 110.00 | 106.00 | 109.90 | 109.90 | 1.48% | 1,274 |
| Nov 17, 2025 | 112.55 | 114.00 | 106.10 | 108.30 | 108.30 | -0.64% | 1,286 |
| Nov 14, 2025 | 111.70 | 111.70 | 106.05 | 109.00 | 109.00 | 0.14% | 671 |
| Nov 13, 2025 | 106.35 | 109.00 | 106.00 | 108.85 | 108.85 | 2.35% | 270 |
| Nov 12, 2025 | 104.05 | 106.40 | 104.00 | 106.35 | 106.35 | 2.31% | 70 |
| Nov 11, 2025 | 106.00 | 106.00 | 101.30 | 103.95 | 103.95 | -2.16% | 753 |