Mysore Petro Chemicals Limited (BOM:506734)
India · Delayed Price · Currency is INR 98.00
-3.68 (-3.62%)
At close: May 26, 2026
Mysore Petro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 94.50 | 97.80 | 93.02 | 96.78 | 96.78 | 2.29% | 547 |
| May 19, 2026 | 92.51 | 98.00 | 92.51 | 94.61 | 94.61 | 2.66% | 292 |
| May 18, 2026 | 96.00 | 96.00 | 91.00 | 92.16 | 92.16 | -1.83% | 3,855 |
| May 15, 2026 | 93.81 | 95.00 | 90.00 | 93.88 | 93.88 | 0.17% | 1,230 |
| May 14, 2026 | 96.00 | 98.59 | 92.25 | 93.72 | 93.72 | -2.20% | 278 |
| May 13, 2026 | 99.00 | 99.00 | 95.80 | 95.83 | 95.83 | 0.67% | 3,163 |
| May 12, 2026 | 98.00 | 98.00 | 95.00 | 95.19 | 95.19 | 2.10% | 3,422 |
| May 11, 2026 | 99.99 | 99.99 | 92.25 | 93.23 | 93.23 | -1.86% | 532 |
| May 8, 2026 | 98.80 | 98.80 | 95.00 | 95.00 | 95.00 | - | 281 |
| May 7, 2026 | 91.50 | 95.50 | 91.50 | 95.00 | 95.00 | 3.59% | 1,868 |
| May 6, 2026 | 92.65 | 93.51 | 91.50 | 91.71 | 91.71 | -1.01% | 3,589 |
| May 5, 2026 | 92.00 | 95.50 | 91.20 | 92.65 | 92.65 | 1.00% | 1,137 |
| May 4, 2026 | 91.70 | 95.00 | 91.50 | 91.73 | 91.73 | 2.39% | 4,310 |
| Apr 30, 2026 | 92.12 | 92.12 | 88.05 | 89.59 | 89.59 | -2.75% | 119 |
| Apr 29, 2026 | 95.40 | 95.40 | 91.50 | 92.12 | 92.12 | -0.94% | 2,009 |
| Apr 28, 2026 | 89.60 | 94.00 | 89.60 | 92.99 | 92.99 | 3.88% | 954 |
| Apr 27, 2026 | 89.55 | 93.00 | 89.50 | 89.52 | 89.52 | 0.09% | 2,237 |
| Apr 24, 2026 | 90.18 | 92.80 | 89.01 | 89.44 | 89.44 | -0.82% | 560 |
| Apr 23, 2026 | 94.77 | 94.77 | 90.01 | 90.18 | 90.18 | -1.96% | 452 |
| Apr 22, 2026 | 92.10 | 92.50 | 91.05 | 91.98 | 91.98 | 0.94% | 542 |
| Apr 21, 2026 | 96.99 | 96.99 | 91.00 | 91.12 | 91.12 | -3.47% | 438 |
| Apr 20, 2026 | 98.00 | 98.00 | 93.10 | 94.40 | 94.40 | 0.23% | 2,070 |
| Apr 17, 2026 | 92.50 | 94.99 | 91.51 | 94.18 | 94.18 | 3.49% | 4,780 |
| Apr 16, 2026 | 93.10 | 94.98 | 90.80 | 91.00 | 91.00 | -1.09% | 2,769 |
| Apr 15, 2026 | 90.71 | 96.00 | 90.71 | 92.00 | 92.00 | 1.42% | 4,591 |
| Apr 13, 2026 | 95.08 | 95.08 | 90.10 | 90.71 | 90.71 | -4.72% | 3,499 |
| Apr 10, 2026 | 96.80 | 96.80 | 93.05 | 95.20 | 95.20 | 0.93% | 735 |
| Apr 9, 2026 | 92.80 | 98.38 | 90.40 | 94.32 | 94.32 | 5.55% | 7,430 |
| Apr 8, 2026 | 85.63 | 93.00 | 85.63 | 89.36 | 89.36 | 3.28% | 1,772 |
| Apr 7, 2026 | 92.48 | 92.50 | 85.08 | 86.52 | 86.52 | -3.70% | 1,334 |
| Apr 6, 2026 | 91.60 | 92.00 | 87.97 | 89.84 | 89.84 | 0.01% | 678 |
| Apr 2, 2026 | 89.90 | 98.90 | 88.50 | 89.83 | 89.83 | 7.02% | 10,169 |
| Apr 1, 2026 | 84.20 | 84.20 | 82.00 | 83.94 | 83.94 | 4.79% | 324 |
| Mar 30, 2026 | 83.10 | 83.10 | 79.00 | 80.10 | 80.10 | -3.61% | 642 |
| Mar 27, 2026 | 81.00 | 83.71 | 80.00 | 83.10 | 83.10 | 2.57% | 4,307 |
| 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 |