Mysore Petro Chemicals Limited (BOM:506734)
India · Delayed Price · Currency is INR 142.50
-7.50 (-5.00%)
At close: Sep 11, 2026
Mysore Petro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 144.00 | 144.00 | 142.50 | 142.50 | 142.50 | -5.00% | 57 |
| Sep 10, 2026 | 154.00 | 154.25 | 147.00 | 150.00 | 150.00 | 2.08% | 1,149 |
| Sep 9, 2026 | 147.50 | 147.50 | 142.05 | 146.95 | 146.95 | 4.59% | 406 |
| Sep 8, 2026 | 137.00 | 141.75 | 137.00 | 140.50 | 140.50 | 4.07% | 1,367 |
| Sep 7, 2026 | 129.90 | 135.00 | 129.90 | 135.00 | 135.00 | 3.93% | 1,223 |
| Sep 4, 2026 | 123.85 | 130.00 | 123.85 | 129.90 | 129.90 | 4.88% | 453 |
| Sep 3, 2026 | 120.65 | 123.95 | 119.45 | 123.85 | 123.85 | 2.65% | 700 |
| Sep 2, 2026 | 123.85 | 124.65 | 118.55 | 120.65 | 120.65 | -3.29% | 2,323 |
| Sep 1, 2026 | 112.90 | 124.75 | 112.90 | 124.75 | 124.75 | 5.00% | 6,684 |
| Aug 31, 2026 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | -5.00% | 1,149 |
| Aug 28, 2026 | 131.64 | 131.64 | 125.06 | 125.06 | 125.06 | -5.00% | 1,554 |
| Aug 27, 2026 | 132.05 | 132.05 | 131.64 | 131.64 | 131.64 | -4.99% | 2,785 |
| Aug 26, 2026 | 139.01 | 141.99 | 138.56 | 138.56 | 138.56 | -5.00% | 1,872 |
| Aug 25, 2026 | 154.00 | 155.00 | 145.85 | 145.85 | 145.85 | -5.00% | 963 |
| Aug 24, 2026 | 169.99 | 169.99 | 150.00 | 153.52 | 153.52 | -7.15% | 6,513 |
| 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 |