Mysore Petro Chemicals Limited (BOM:506734)
India · Delayed Price · Currency is INR 96.51
+1.67 (1.76%)
At close: Jun 17, 2026
Mysore Petro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |