Skip to main content
logo
Mrugesh Trading Limited (BOM:512065)
India flag India · Delayed Price · Currency is INR
20.49
+0.40 (1.99%)
At close: Apr 15, 2026

Mrugesh Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202620.0920.0920.0920.0920.091.98%284
Apr 10, 202619.7019.7019.7019.7019.701.97%310
Apr 9, 202619.3219.3219.3219.3219.321.95%333
Apr 8, 202618.9518.9518.9518.9518.951.99%355
Apr 7, 202618.5818.5818.5818.5818.581.98%398
Apr 6, 202618.2218.2218.2218.2218.221.96%220
Apr 2, 202617.8717.8717.8717.8717.872.00%187
Apr 1, 202617.5217.5217.5217.5217.521.98%277
Mar 30, 202617.1817.1817.1817.1817.181.96%299
Mar 27, 202616.8516.8516.8516.8516.852.00%304
Mar 25, 202616.5216.5216.5216.5216.521.98%113
Mar 24, 202616.2016.2016.2016.2016.201.95%125
Mar 23, 202615.8915.8915.8915.8915.891.99%190
Mar 18, 202615.5815.5815.5815.5815.581.96%158
Mar 17, 202615.2815.2815.2815.2815.281.93%108
Mar 16, 202614.9914.9914.9914.9914.991.97%133
Mar 13, 202614.7014.7014.7014.7014.701.94%119
Mar 12, 202614.4214.4214.4214.4214.421.98%196
Mar 11, 202614.1414.1414.1414.1414.141.95%157
Mar 10, 202613.8713.8713.8713.8713.871.99%147
Mar 9, 202613.6013.6013.6013.6013.601.95%129
Mar 6, 202613.3413.3413.3413.3413.341.99%181
Mar 5, 202613.0813.0813.0813.0813.081.95%135
Mar 4, 202612.8312.8312.8312.8312.831.99%187
Mar 2, 202612.5812.5812.5812.5812.581.94%143
Feb 27, 202612.3412.3412.3412.3412.341.98%125
Feb 26, 202612.1012.1012.1012.1012.101.94%153
Feb 25, 202611.8711.8711.8711.8711.871.98%132
Feb 24, 202611.6411.6411.6411.6411.641.93%145
Feb 23, 202611.4211.4211.4211.4211.421.96%187
Feb 20, 202611.2011.2011.2011.2011.201.91%108
Feb 19, 202610.9910.9910.9910.9910.991.95%172
Feb 18, 202610.7810.7810.7810.7810.781.99%163
Feb 17, 202610.5710.5710.5710.5710.571.93%161
Feb 16, 202610.3710.3710.3710.3710.371.97%89
Feb 13, 202610.1710.1710.1710.1710.171.90%162
Feb 12, 20269.989.989.989.989.981.94%127
Feb 11, 20269.799.799.799.799.791.98%101
Feb 10, 20269.609.609.609.609.601.91%189
Feb 9, 20269.429.429.429.429.421.95%311
Feb 6, 20269.249.249.249.249.241.99%127
Feb 5, 20269.069.069.069.069.061.91%211
Feb 4, 20268.898.898.898.898.891.95%251
Feb 3, 20268.728.728.728.728.721.99%250
Feb 2, 20268.558.558.558.558.551.91%50
Feb 1, 20268.398.398.398.398.391.94%111
Jan 30, 20268.238.238.238.238.231.98%312
Jan 29, 20268.078.078.078.078.071.89%165
Jan 28, 20267.927.927.927.927.921.93%331
Jan 27, 20267.777.777.777.777.771.97%117