Mysore Petro Chemicals Limited (BOM:506734)
India · Delayed Price · Currency is INR 165.35
-0.62 (-0.37%)
At close: Aug 21, 2026
Mysore Petro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.00 | 182.00 | 161.00 | 165.35 | 165.35 | -0.37% | 48,370 |
| Aug 20, 2026 | 157.98 | 165.97 | 155.22 | 165.97 | 165.97 | 20.00% | 102,084 |
| Aug 19, 2026 | 116.00 | 138.31 | 116.00 | 138.31 | 138.31 | 20.00% | 20,067 |
| Aug 18, 2026 | 111.18 | 129.98 | 102.50 | 115.26 | 115.26 | 5.74% | 43,246 |
| Aug 17, 2026 | 101.80 | 109.00 | 101.80 | 109.00 | 109.00 | 2.57% | 650 |
| Aug 14, 2026 | 106.00 | 107.00 | 105.00 | 106.27 | 106.27 | 2.66% | 2,590 |
| Aug 13, 2026 | 103.00 | 107.00 | 102.04 | 103.52 | 103.52 | 0.50% | 1,615 |
| Aug 12, 2026 | 111.00 | 111.00 | 102.00 | 103.00 | 103.00 | -5.12% | 2,443 |
| Aug 11, 2026 | 111.00 | 112.56 | 104.00 | 108.56 | 108.56 | 4.27% | 4,999 |
| Aug 10, 2026 | 99.35 | 113.00 | 97.55 | 104.11 | 104.11 | 4.79% | 19,111 |
| Aug 7, 2026 | 97.10 | 99.90 | 97.10 | 99.35 | 99.35 | 0.86% | 919 |
| Aug 6, 2026 | 101.97 | 101.97 | 96.25 | 98.50 | 98.50 | 2.42% | 1,232 |
| Aug 5, 2026 | 101.40 | 102.00 | 95.10 | 96.17 | 96.17 | -2.73% | 3,683 |
| Aug 4, 2026 | 106.03 | 106.03 | 97.30 | 98.87 | 98.87 | -2.54% | 3,366 |
| Aug 3, 2026 | 104.00 | 105.00 | 100.19 | 103.45 | 101.45 | 3.55% | 4,225 |
| Jul 31, 2026 | 100.20 | 104.00 | 99.60 | 99.90 | 97.97 | -0.89% | 3,019 |
| Jul 30, 2026 | 100.21 | 103.99 | 99.60 | 100.80 | 98.85 | 0.59% | 339 |
| Jul 29, 2026 | 99.99 | 101.00 | 98.00 | 100.21 | 98.27 | 0.58% | 573 |
| Jul 28, 2026 | 99.99 | 99.99 | 95.00 | 99.63 | 97.70 | 1.66% | 807 |
| Jul 27, 2026 | 98.90 | 99.99 | 94.60 | 98.00 | 96.11 | -0.91% | 1,229 |
| Jul 24, 2026 | 99.99 | 99.99 | 94.05 | 98.90 | 96.99 | 0.93% | 521 |
| Jul 23, 2026 | 99.00 | 99.00 | 97.70 | 97.99 | 96.10 | 1.02% | 318 |
| Jul 22, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 95.12 | -1.02% | 72 |
| Jul 21, 2026 | 97.51 | 99.00 | 96.00 | 98.00 | 96.11 | 0.51% | 289 |
| Jul 20, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 95.62 | -0.51% | 29 |
| Jul 17, 2026 | 97.70 | 98.90 | 97.70 | 98.00 | 96.11 | 1.65% | 96 |
| Jul 16, 2026 | 99.00 | 99.00 | 95.10 | 96.41 | 94.55 | -2.21% | 219 |
| Jul 15, 2026 | 99.00 | 99.00 | 98.10 | 98.59 | 96.68 | 3.19% | 144 |
| Jul 14, 2026 | 98.43 | 98.43 | 95.00 | 95.54 | 93.69 | -2.46% | 1,137 |
| Jul 13, 2026 | 97.00 | 99.40 | 96.01 | 97.95 | 96.06 | 2.34% | 82 |
| Jul 10, 2026 | 99.00 | 101.98 | 94.10 | 95.71 | 93.86 | -2.34% | 1,941 |
| Jul 9, 2026 | 95.10 | 98.00 | 95.10 | 98.00 | 96.11 | 0.66% | 21 |
| Jul 8, 2026 | 100.00 | 100.01 | 97.00 | 97.36 | 95.48 | -2.64% | 547 |
| Jul 7, 2026 | 99.00 | 103.00 | 99.00 | 100.00 | 98.07 | 2.86% | 608 |
| Jul 6, 2026 | 103.55 | 105.00 | 95.00 | 97.22 | 95.34 | -6.11% | 1,437 |
| Jul 3, 2026 | 102.00 | 103.76 | 98.01 | 103.55 | 101.55 | 7.28% | 2,315 |
| Jul 2, 2026 | 95.36 | 98.80 | 95.36 | 96.52 | 94.65 | -2.99% | 266 |
| Jul 1, 2026 | 95.00 | 100.00 | 94.50 | 99.50 | 97.58 | 5.54% | 2,496 |
| Jun 30, 2026 | 94.31 | 97.77 | 93.25 | 94.28 | 92.46 | 0.64% | 247 |
| Jun 29, 2026 | 96.15 | 96.99 | 93.25 | 93.68 | 91.87 | -2.52% | 307 |
| Jun 25, 2026 | 97.00 | 99.99 | 96.00 | 96.10 | 94.24 | 0.91% | 1,052 |
| Jun 24, 2026 | 95.00 | 95.23 | 95.00 | 95.23 | 93.39 | 1.32% | 47 |
| Jun 23, 2026 | 98.30 | 98.42 | 93.22 | 93.99 | 92.17 | -4.26% | 1,983 |
| Jun 22, 2026 | 95.18 | 100.80 | 92.60 | 98.17 | 96.27 | 3.14% | 519 |
| Jun 19, 2026 | 96.51 | 97.99 | 95.15 | 95.18 | 93.34 | -0.83% | 679 |
| Jun 18, 2026 | 100.00 | 100.98 | 95.10 | 95.98 | 94.12 | -0.55% | 1,089 |
| Jun 17, 2026 | 97.91 | 98.86 | 94.50 | 96.51 | 94.64 | 1.76% | 1,070 |
| Jun 16, 2026 | 104.00 | 104.00 | 94.00 | 94.84 | 93.01 | -2.99% | 1,107 |
| Jun 15, 2026 | 98.01 | 104.49 | 97.00 | 97.76 | 95.87 | 0.09% | 1,649 |
| Jun 12, 2026 | 95.28 | 98.90 | 95.28 | 97.67 | 95.78 | 2.52% | 344 |