Mysore Petro Chemicals Limited (BOM:506734)
India · Delayed Price · Currency is INR 92.00
+1.29 (1.42%)
At close: Apr 15, 2026
Mysore Petro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 94.46 | 96.00 | 93.99 | 93.99 | 93.99 | 0.66% | 3,389 |
| Mar 10, 2026 | 95.00 | 95.00 | 93.05 | 93.37 | 93.37 | 2.60% | 287 |
| Mar 9, 2026 | 94.47 | 94.47 | 91.00 | 91.00 | 91.00 | -3.19% | 1,610 |
| Mar 6, 2026 | 95.50 | 96.98 | 92.00 | 94.00 | 94.00 | 0.53% | 1,218 |
| Mar 5, 2026 | 88.35 | 95.90 | 88.35 | 93.50 | 93.50 | -0.44% | 1,489 |
| Mar 4, 2026 | 104.00 | 104.00 | 93.00 | 93.91 | 93.91 | -4.78% | 2,609 |
| Mar 2, 2026 | 99.01 | 99.01 | 98.00 | 98.62 | 98.62 | -0.39% | 239 |
| Feb 27, 2026 | 99.05 | 99.05 | 99.00 | 99.01 | 99.01 | 3.61% | 115 |
| Feb 26, 2026 | 99.06 | 99.08 | 94.97 | 95.56 | 95.56 | -1.61% | 1,819 |
| Feb 25, 2026 | 96.50 | 100.00 | 96.50 | 97.12 | 97.12 | 0.12% | 546 |
| Feb 24, 2026 | 97.71 | 98.95 | 96.00 | 97.00 | 97.00 | -0.73% | 1,764 |
| Feb 23, 2026 | 100.00 | 100.00 | 97.70 | 97.71 | 97.71 | -1.24% | 1,027 |
| Feb 20, 2026 | 98.68 | 100.00 | 97.21 | 98.94 | 98.94 | 0.26% | 255 |
| Feb 19, 2026 | 100.00 | 108.50 | 97.12 | 98.68 | 98.68 | 1.05% | 2,246 |
| Feb 18, 2026 | 100.98 | 100.98 | 97.25 | 97.65 | 97.65 | -1.36% | 376 |
| Feb 17, 2026 | 98.10 | 100.00 | 98.10 | 99.00 | 99.00 | 1.27% | 128 |
| Feb 16, 2026 | 102.49 | 102.49 | 97.50 | 97.76 | 97.76 | -3.92% | 2,706 |
| Feb 13, 2026 | 98.00 | 102.49 | 95.05 | 101.75 | 101.75 | 0.27% | 1,466 |
| Feb 12, 2026 | 102.56 | 102.56 | 98.60 | 101.48 | 101.48 | -0.07% | 1,219 |
| Feb 11, 2026 | 105.50 | 105.50 | 101.50 | 101.55 | 101.55 | 0.50% | 1,696 |
| Feb 10, 2026 | 102.95 | 102.95 | 99.02 | 101.04 | 101.04 | 2.38% | 849 |
| Feb 9, 2026 | 102.99 | 103.00 | 98.00 | 98.69 | 98.69 | -0.32% | 1,047 |
| Feb 6, 2026 | 98.20 | 101.00 | 98.00 | 99.01 | 99.01 | -1.38% | 1,082 |
| Feb 5, 2026 | 102.60 | 102.60 | 100.40 | 100.40 | 100.40 | -0.06% | 106 |
| Feb 4, 2026 | 99.47 | 102.40 | 98.51 | 100.46 | 100.46 | 1.00% | 2,111 |
| Feb 3, 2026 | 106.50 | 106.50 | 99.00 | 99.47 | 99.47 | -0.79% | 3,322 |
| Feb 2, 2026 | 99.05 | 103.36 | 99.05 | 100.26 | 100.26 | 1.22% | 688 |
| Feb 1, 2026 | 107.77 | 107.77 | 99.00 | 99.05 | 99.05 | 0.76% | 3,327 |
| Jan 30, 2026 | 100.90 | 100.90 | 98.15 | 98.30 | 98.30 | -2.58% | 322 |