Mrugesh Trading Limited (BOM:512065)
India · Delayed Price · Currency is INR 10.17
+0.19 (1.90%)
At close: Feb 13, 2026
Mrugesh Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.90% | 162 |
| Feb 12, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.94% | 127 |
| Feb 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.98% | 101 |
| Feb 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.91% | 189 |
| Feb 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.95% | 311 |
| Feb 6, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.99% | 127 |
| Feb 5, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.91% | 211 |
| Feb 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.95% | 251 |
| Feb 3, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.99% | 250 |
| Feb 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.91% | 50 |
| Feb 1, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.94% | 111 |
| Jan 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.98% | 312 |
| Jan 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.89% | 165 |
| Jan 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.93% | 331 |
| Jan 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.97% | 117 |
| Jan 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.87% | 175 |
| Jan 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.91% | 163 |
| Jan 21, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.94% | 602 |
| Jan 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.98% | 143 |
| Jan 19, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.88% | 151 |
| Jan 16, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.91% | 103 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.95% | 162 |
| Jan 13, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.99% | 78 |
| Jan 12, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.87% | 115 |
| Jan 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.90% | 185 |
| Jan 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% | 99 |
| Jan 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.98% | 159 |
| Jan 6, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.85% | 193 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.88% | 174 |
| Jan 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.92% | 12 |
| Jan 1, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.96% | 163 |
| Dec 31, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.00% | 135 |
| Dec 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.85% | 63 |
| Dec 29, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.88% | 102 |
| Dec 24, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.92% | 78 |
| Dec 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.96% | 144 |
| Dec 22, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.00% | 138 |
| Dec 19, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.83% | 93 |
| Dec 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.86% | 117 |
| Dec 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.90% | 108 |
| Dec 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.94% | 121 |
| Dec 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.97% | 101 |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | 39 |
| Dec 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | 109 |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 92 |
| Dec 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | 113 |
| Dec 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | 67 |
| Dec 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | 42 |
| Dec 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 139 |
| Dec 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 99 |