Mapro Industries Limited (BOM:509762)
India · Delayed Price · Currency is INR 67.68
+1.32 (1.99%)
At close: Oct 1, 2026
Mapro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 1.99% | 1 |
| Sep 30, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 2.00% | 2,410 |
| Sep 29, 2026 | 65.06 | 65.06 | 65.00 | 65.06 | 65.06 | 1.99% | 1,079 |
| Sep 28, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 4.99% | 2,972 |
| Sep 25, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 4.99% | 1,410 |
| Sep 24, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 4.99% | 150,148 |
| Sep 23, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 4.99% | 57 |
| Sep 22, 2026 | 51.00 | 52.50 | 49.50 | 52.50 | 52.50 | 5.00% | 126,640 |
| Sep 21, 2026 | 52.00 | 53.40 | 48.40 | 50.00 | 50.00 | -1.85% | 6,256 |
| Sep 18, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -5.00% | 700 |
| Sep 17, 2026 | 51.20 | 53.65 | 48.65 | 53.62 | 53.62 | 4.93% | 8,890 |
| Sep 16, 2026 | 47.64 | 51.10 | 47.64 | 51.10 | 51.10 | 2.20% | 1,385 |
| Sep 15, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 315 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 135 |
| Sep 10, 2026 | 49.95 | 50.50 | 49.95 | 50.50 | 50.50 | -0.90% | 57,521 |
| Sep 9, 2026 | 52.00 | 53.04 | 50.96 | 50.96 | 50.96 | -2.00% | 86,573 |
| Sep 8, 2026 | 53.01 | 53.01 | 52.00 | 52.00 | 52.00 | - | 431 |
| Sep 7, 2026 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | 0.31% | 1,101 |
| Sep 4, 2026 | 50.83 | 51.84 | 50.83 | 51.84 | 51.84 | 1.99% | 6,849 |
| Sep 3, 2026 | 49.40 | 50.83 | 49.40 | 50.83 | 50.83 | 1.99% | 1,137 |
| Sep 2, 2026 | 50.00 | 50.00 | 49.84 | 49.84 | 49.84 | - | 2,165 |
| Sep 1, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - | 3,036 |
| Aug 31, 2026 | 49.84 | 50.00 | 49.36 | 49.84 | 49.84 | -1.01% | 2,592 |
| Aug 28, 2026 | 50.30 | 50.36 | 50.30 | 50.35 | 50.35 | -1.87% | 617 |
| Aug 27, 2026 | 52.00 | 52.00 | 51.31 | 51.31 | 51.31 | -1.99% | 1,402 |
| Aug 26, 2026 | 53.00 | 53.00 | 52.35 | 52.35 | 52.35 | -1.98% | 2,380 |
| Aug 25, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -2.00% | 15,644 |
| Aug 24, 2026 | 54.50 | 54.50 | 54.38 | 54.50 | 54.50 | -1.77% | 14,414 |
| Aug 21, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -2.00% | 225 |
| Aug 20, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -1.99% | 4,784 |
| Aug 19, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -1.99% | 102,147 |
| Aug 18, 2026 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -2.00% | 1,785 |
| Aug 17, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -1.99% | 2,752 |
| Aug 14, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -2.00% | 2,033 |
| Aug 13, 2026 | 62.60 | 62.65 | 62.60 | 62.60 | 62.60 | -1.99% | 3,496 |
| Aug 12, 2026 | 63.87 | 64.00 | 63.87 | 63.87 | 63.87 | -1.99% | 1,835 |
| Aug 11, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -1.99% | 7,220 |
| Aug 10, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -1.99% | 39,177 |
| Aug 7, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 2.00% | 34,598 |
| Aug 6, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 1.99% | 5,927 |
| Aug 5, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 4.99% | 3,905 |
| Aug 4, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 4.99% | 6,022 |
| Aug 3, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 4.99% | 15,768 |
| Jul 31, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 4.99% | 9,464 |
| Jul 30, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 4.99% | 15,445 |
| Jul 29, 2026 | 51.12 | 51.12 | 48.69 | 51.12 | 51.12 | 4.99% | 15,137 |
| Jul 28, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 4.98% | 258 |
| Jul 27, 2026 | 44.18 | 46.38 | 41.98 | 46.38 | 46.38 | 4.98% | 5,643 |
| Jul 24, 2026 | 44.19 | 44.19 | 39.99 | 44.18 | 44.18 | 4.97% | 23,696 |
| Jul 23, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 4.99% | 547 |