Mrugesh Trading Limited (BOM:512065)
India · Delayed Price · Currency is INR 74.43
-2.30 (-3.00%)
At close: Oct 19, 2026
Mrugesh Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 79.00 | 80.56 | 73.01 | 74.43 | 74.43 | -3.00% | 78,539 |
| Oct 16, 2026 | 73.08 | 76.73 | 73.00 | 76.73 | 76.73 | 4.99% | 124,123 |
| Oct 15, 2026 | 74.75 | 77.09 | 72.50 | 73.08 | 73.08 | -0.46% | 157,514 |
| Oct 14, 2026 | 74.20 | 76.26 | 69.00 | 73.42 | 73.42 | 1.09% | 99,724 |
| Oct 13, 2026 | 75.57 | 75.57 | 72.00 | 72.63 | 72.63 | 0.90% | 126,083 |
| Oct 12, 2026 | 66.31 | 71.98 | 66.00 | 71.98 | 71.98 | 4.99% | 74,895 |
| Oct 9, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -1.99% | 2,691 |
| Oct 8, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.99% | 2,833 |
| Oct 7, 2026 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -1.99% | 2,121 |
| Oct 6, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -1.99% | 394 |
| Oct 5, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.99% | 185,192 |
| Oct 1, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -1.99% | 647 |
| Sep 30, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -1.96% | 1,284 |
| Sep 29, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.99% | 674 |
| Sep 28, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.95% | 937 |
| Sep 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -1.97% | 748 |
| Sep 24, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -1.99% | 419 |
| Sep 23, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -1.95% | 1,708 |
| Sep 22, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -1.97% | 699 |
| Sep 21, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -1.98% | 1,433 |
| Sep 18, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -2.00% | 958 |
| Sep 17, 2026 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | -1.96% | 5,492 |
| Sep 16, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -1.97% | 907 |
| Sep 15, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -1.98% | 1,163 |
| Sep 11, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | -2.00% | 4,007 |
| Sep 10, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -1.96% | 1,463 |
| Sep 9, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -1.97% | 4,432 |
| Sep 8, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -1.97% | 144,682 |
| Sep 7, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -1.98% | 199,085 |
| Sep 4, 2026 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -1.99% | 7,813 |
| Sep 3, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | -1.99% | 5,384 |
| Sep 2, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.99% | 33,144 |
| Sep 1, 2026 | 115.30 | 115.30 | 110.00 | 115.30 | 115.30 | 4.98% | 239,520 |
| Aug 31, 2026 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | 5.00% | 8,994 |
| Aug 28, 2026 | 100.11 | 104.60 | 100.11 | 104.60 | 104.60 | 5.00% | 17,784 |
| Aug 27, 2026 | 97.99 | 99.62 | 95.14 | 99.62 | 99.62 | 5.00% | 51,674 |
| Aug 26, 2026 | 94.00 | 94.90 | 91.29 | 94.88 | 94.88 | 4.97% | 92,496 |
| Aug 25, 2026 | 89.99 | 90.41 | 87.83 | 90.39 | 90.39 | 4.97% | 64,407 |
| Aug 24, 2026 | 77.91 | 86.11 | 77.91 | 86.11 | 86.11 | 5.00% | 207,250 |
| Aug 21, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -2.00% | 518 |
| Aug 20, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -1.99% | 494 |
| Aug 19, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -2.00% | 1,855 |
| Aug 18, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | -1.99% | 841 |
| Aug 17, 2026 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | -2.00% | 2,919 |
| Aug 14, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -2.00% | 1,576 |
| Aug 13, 2026 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | -1.99% | 6,033 |
| Aug 12, 2026 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | -1.99% | 11,137 |
| Aug 11, 2026 | 100.23 | 100.23 | 96.35 | 96.35 | 96.35 | -1.99% | 62,565 |
| Aug 10, 2026 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 1.99% | 1,818 |
| Aug 7, 2026 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 2.00% | 1,470 |