Mysore Petro Chemicals Limited (BOM:506734)
India · Delayed Price · Currency is INR 99.90
-0.90 (-0.89%)
At close: Jul 31, 2026
Mysore Petro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 100.20 | 104.00 | 99.60 | 99.90 | 99.90 | -0.89% | 3,019 |
| Jul 30, 2026 | 100.21 | 103.99 | 99.60 | 100.80 | 100.80 | 0.59% | 339 |
| Jul 29, 2026 | 99.99 | 101.00 | 98.00 | 100.21 | 100.21 | 0.58% | 573 |
| Jul 28, 2026 | 99.99 | 99.99 | 95.00 | 99.63 | 99.63 | 1.66% | 807 |
| Jul 27, 2026 | 98.90 | 99.99 | 94.60 | 98.00 | 98.00 | -0.91% | 1,229 |
| Jul 24, 2026 | 99.99 | 99.99 | 94.05 | 98.90 | 98.90 | 0.93% | 521 |
| Jul 23, 2026 | 99.00 | 99.00 | 97.70 | 97.99 | 97.99 | 1.02% | 318 |
| Jul 22, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -1.02% | 72 |
| Jul 21, 2026 | 97.51 | 99.00 | 96.00 | 98.00 | 98.00 | 0.51% | 289 |
| Jul 20, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | -0.51% | 29 |
| Jul 17, 2026 | 97.70 | 98.90 | 97.70 | 98.00 | 98.00 | 1.65% | 96 |
| Jul 16, 2026 | 99.00 | 99.00 | 95.10 | 96.41 | 96.41 | -2.21% | 219 |
| Jul 15, 2026 | 99.00 | 99.00 | 98.10 | 98.59 | 98.59 | 3.19% | 144 |
| Jul 14, 2026 | 98.43 | 98.43 | 95.00 | 95.54 | 95.54 | -2.46% | 1,137 |
| Jul 13, 2026 | 97.00 | 99.40 | 96.01 | 97.95 | 97.95 | 2.34% | 82 |
| Jul 10, 2026 | 99.00 | 101.98 | 94.10 | 95.71 | 95.71 | -2.34% | 1,941 |
| Jul 9, 2026 | 95.10 | 98.00 | 95.10 | 98.00 | 98.00 | 0.66% | 21 |
| Jul 8, 2026 | 100.00 | 100.01 | 97.00 | 97.36 | 97.36 | -2.64% | 547 |
| Jul 7, 2026 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 2.86% | 608 |
| Jul 6, 2026 | 103.55 | 105.00 | 95.00 | 97.22 | 97.22 | -6.11% | 1,437 |
| Jul 3, 2026 | 102.00 | 103.76 | 98.01 | 103.55 | 103.55 | 7.28% | 2,315 |
| Jul 2, 2026 | 95.36 | 98.80 | 95.36 | 96.52 | 96.52 | -2.99% | 266 |
| Jul 1, 2026 | 95.00 | 100.00 | 94.50 | 99.50 | 99.50 | 5.54% | 2,496 |
| Jun 30, 2026 | 94.31 | 97.77 | 93.25 | 94.28 | 94.28 | 0.64% | 247 |
| Jun 29, 2026 | 96.15 | 96.99 | 93.25 | 93.68 | 93.68 | -2.52% | 307 |
| Jun 25, 2026 | 97.00 | 99.99 | 96.00 | 96.10 | 96.10 | 0.91% | 1,052 |
| Jun 24, 2026 | 95.00 | 95.23 | 95.00 | 95.23 | 95.23 | 1.32% | 47 |
| Jun 23, 2026 | 98.30 | 98.42 | 93.22 | 93.99 | 93.99 | -4.26% | 1,983 |
| Jun 22, 2026 | 95.18 | 100.80 | 92.60 | 98.17 | 98.17 | 3.14% | 519 |
| Jun 19, 2026 | 96.51 | 97.99 | 95.15 | 95.18 | 95.18 | -0.83% | 679 |
| Jun 18, 2026 | 100.00 | 100.98 | 95.10 | 95.98 | 95.98 | -0.55% | 1,089 |
| Jun 17, 2026 | 97.91 | 98.86 | 94.50 | 96.51 | 96.51 | 1.76% | 1,070 |
| Jun 16, 2026 | 104.00 | 104.00 | 94.00 | 94.84 | 94.84 | -2.99% | 1,107 |
| Jun 15, 2026 | 98.01 | 104.49 | 97.00 | 97.76 | 97.76 | 0.09% | 1,649 |
| Jun 12, 2026 | 95.28 | 98.90 | 95.28 | 97.67 | 97.67 | 2.52% | 344 |
| Jun 11, 2026 | 96.01 | 98.00 | 94.80 | 95.27 | 95.27 | -3.94% | 1,396 |
| Jun 10, 2026 | 100.00 | 100.06 | 99.17 | 99.18 | 99.18 | 0.10% | 372 |
| Jun 9, 2026 | 103.00 | 103.15 | 98.30 | 99.08 | 99.08 | -4.25% | 676 |
| Jun 8, 2026 | 96.88 | 104.95 | 96.88 | 103.48 | 103.48 | 0.52% | 501 |
| Jun 5, 2026 | 102.00 | 104.39 | 101.00 | 102.94 | 102.94 | -1.39% | 339 |
| Jun 4, 2026 | 102.00 | 105.95 | 99.65 | 104.39 | 104.39 | 1.35% | 1,528 |
| Jun 3, 2026 | 102.94 | 103.00 | 102.94 | 103.00 | 103.00 | - | 653 |
| Jun 2, 2026 | 103.79 | 105.00 | 103.00 | 103.00 | 103.00 | -0.76% | 4,549 |
| Jun 1, 2026 | 106.48 | 106.48 | 98.01 | 103.79 | 103.79 | 4.49% | 3,317 |
| May 29, 2026 | 95.95 | 102.00 | 95.95 | 99.33 | 99.33 | -2.62% | 471 |
| May 27, 2026 | 105.00 | 105.00 | 96.53 | 102.00 | 102.00 | 4.08% | 621 |
| May 26, 2026 | 102.00 | 102.00 | 95.70 | 98.00 | 98.00 | -3.62% | 399 |
| May 25, 2026 | 104.80 | 104.80 | 97.40 | 101.68 | 101.68 | 3.14% | 1,825 |
| May 22, 2026 | 97.89 | 98.87 | 97.89 | 98.58 | 98.58 | 2.72% | 2,908 |
| May 21, 2026 | 99.50 | 100.00 | 93.50 | 95.97 | 95.97 | -0.84% | 324 |