MRO-TEK Networks Limited (BOM:532376)
India · Delayed Price · Currency is INR 92.15
-0.29 (-0.31%)
At close: Oct 6, 2026
BOM:532376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 94.50 | 94.50 | 91.41 | 92.15 | 92.15 | -0.31% | 193 |
| Oct 5, 2026 | 92.95 | 94.00 | 91.65 | 92.44 | 92.44 | 2.20% | 198 |
| Oct 1, 2026 | 94.10 | 95.91 | 90.45 | 90.45 | 90.45 | -4.21% | 1,860 |
| Sep 30, 2026 | 94.20 | 96.40 | 93.75 | 94.43 | 94.43 | -1.55% | 1,511 |
| Sep 29, 2026 | 96.52 | 96.52 | 94.50 | 95.92 | 95.92 | -2.12% | 829 |
| Sep 28, 2026 | 97.00 | 98.72 | 95.00 | 98.00 | 98.00 | 0.18% | 1,076 |
| Sep 25, 2026 | 97.38 | 98.36 | 96.00 | 97.82 | 97.82 | 0.12% | 570 |
| Sep 24, 2026 | 96.70 | 106.09 | 96.00 | 97.70 | 97.70 | 2.82% | 10,441 |
| Sep 23, 2026 | 97.00 | 98.73 | 94.50 | 95.02 | 95.02 | -2.41% | 3,085 |
| Sep 22, 2026 | 104.90 | 104.90 | 97.37 | 97.37 | 97.37 | -0.31% | 128 |
| Sep 21, 2026 | 96.05 | 100.35 | 96.05 | 97.67 | 97.67 | -1.21% | 1,091 |
| Sep 18, 2026 | 98.99 | 98.99 | 97.00 | 98.87 | 98.87 | 0.17% | 1,060 |
| Sep 17, 2026 | 98.00 | 98.80 | 96.11 | 98.70 | 98.70 | 1.73% | 714 |
| Sep 16, 2026 | 93.17 | 98.50 | 92.00 | 97.02 | 97.02 | 1.29% | 3,107 |
| Sep 15, 2026 | 97.50 | 99.50 | 93.90 | 95.78 | 95.78 | -0.21% | 1,695 |
| Sep 11, 2026 | 99.00 | 99.00 | 93.66 | 95.98 | 95.98 | 1.66% | 1,379 |
| Sep 10, 2026 | 92.00 | 97.00 | 92.00 | 94.41 | 94.41 | -5.54% | 3,788 |
| Sep 9, 2026 | 101.99 | 101.99 | 96.53 | 99.95 | 99.95 | 0.71% | 4,968 |
| Sep 8, 2026 | 104.81 | 104.81 | 98.00 | 99.25 | 99.25 | -4.80% | 2,137 |
| Sep 7, 2026 | 104.50 | 107.40 | 104.00 | 104.25 | 104.25 | -0.56% | 10,631 |
| Sep 4, 2026 | 99.90 | 105.66 | 99.39 | 104.84 | 104.84 | 8.16% | 20,300 |
| Sep 3, 2026 | 99.35 | 100.07 | 96.35 | 96.93 | 96.93 | -0.35% | 1,475 |
| Sep 2, 2026 | 97.60 | 103.53 | 95.38 | 97.27 | 97.27 | -1.82% | 4,894 |
| Sep 1, 2026 | 96.00 | 99.68 | 95.53 | 99.07 | 99.07 | 3.48% | 4,205 |
| Aug 31, 2026 | 95.01 | 98.87 | 95.01 | 95.74 | 95.74 | 1.19% | 4,732 |
| Aug 28, 2026 | 91.60 | 96.00 | 88.52 | 94.61 | 94.61 | 2.03% | 6,325 |
| Aug 26, 2026 | 88.02 | 92.90 | 88.01 | 92.73 | 92.73 | 4.74% | 385 |
| Aug 25, 2026 | 88.62 | 88.62 | 88.52 | 88.53 | 88.53 | -0.49% | 312 |
| Aug 24, 2026 | 89.50 | 90.00 | 88.97 | 88.97 | 88.97 | -3.08% | 1,376 |
| Aug 21, 2026 | 88.06 | 91.84 | 88.06 | 91.80 | 91.80 | 0.46% | 4,881 |
| Aug 20, 2026 | 91.20 | 92.91 | 91.08 | 91.38 | 91.38 | -3.43% | 414 |
| Aug 19, 2026 | 87.58 | 95.76 | 87.41 | 94.63 | 94.63 | 7.51% | 869 |
| Aug 18, 2026 | 87.14 | 88.11 | 87.14 | 88.02 | 88.02 | -2.20% | 1,228 |
| Aug 17, 2026 | 88.15 | 90.52 | 88.00 | 90.00 | 90.00 | 1.02% | 362 |
| Aug 14, 2026 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | 4 |
| Aug 13, 2026 | 91.60 | 91.60 | 86.82 | 89.09 | 89.09 | 1.67% | 2,109 |
| Aug 11, 2026 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -0.54% | 1 |
| Aug 10, 2026 | 91.20 | 91.20 | 87.83 | 88.11 | 88.11 | -0.78% | 5,337 |
| Aug 7, 2026 | 91.99 | 91.99 | 88.80 | 88.80 | 88.80 | -2.90% | 1,300 |
| Aug 6, 2026 | 92.39 | 92.39 | 91.00 | 91.45 | 91.45 | -1.02% | 27 |
| Aug 5, 2026 | 93.03 | 94.50 | 92.00 | 92.39 | 92.39 | -0.69% | 1,144 |
| Aug 4, 2026 | 93.00 | 96.60 | 88.65 | 93.03 | 93.03 | 5.99% | 3,420 |
| Aug 3, 2026 | 87.74 | 90.00 | 87.74 | 87.77 | 87.77 | -0.98% | 1,534 |
| Jul 31, 2026 | 89.00 | 89.00 | 88.64 | 88.64 | 88.64 | 0.60% | 77 |
| Jul 30, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -2.68% | 6 |
| Jul 29, 2026 | 91.49 | 91.49 | 87.52 | 90.54 | 90.54 | -1.09% | 963 |
| Jul 27, 2026 | 92.00 | 92.00 | 91.40 | 91.54 | 91.54 | 1.29% | 303 |
| Jul 24, 2026 | 89.15 | 90.74 | 88.01 | 90.37 | 90.37 | 0.18% | 111 |
| Jul 22, 2026 | 93.85 | 93.85 | 89.72 | 90.21 | 90.21 | -0.23% | 600 |
| Jul 21, 2026 | 90.00 | 93.99 | 85.00 | 90.42 | 90.42 | 0.41% | 2,840 |