MRC Agrotech Limited (BOM:540809)
India · Delayed Price · Currency is INR 29.20
+0.45 (1.57%)
At close: Jul 28, 2025
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30.34 | 30.94 | 30.34 | 30.94 | 30.94 | 1.98% | 155,292 |
| Jul 30, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.98% | 79,478 |
| Jul 29, 2025 | 29.20 | 29.75 | 28.80 | 29.75 | 29.75 | 1.88% | 153,260 |
| Jul 28, 2025 | 29.25 | 29.25 | 28.75 | 29.20 | 29.20 | 1.57% | 72,719 |
| Jul 25, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.99% | 89,453 |
| Jul 24, 2025 | 28.15 | 28.19 | 28.15 | 28.19 | 28.19 | 1.99% | 145,787 |
| Jul 23, 2025 | 26.56 | 27.64 | 26.56 | 27.64 | 27.64 | 1.99% | 149,941 |
| Jul 22, 2025 | 27.10 | 27.10 | 27.00 | 27.10 | 27.10 | 1.99% | 125,129 |
| Jul 21, 2025 | 26.55 | 26.57 | 26.50 | 26.57 | 26.57 | 4.98% | 92,378 |
| Jul 18, 2025 | 24.99 | 25.31 | 24.87 | 25.31 | 25.31 | 4.98% | 156,663 |
| Jul 17, 2025 | 23.33 | 24.17 | 23.03 | 24.11 | 24.11 | 4.74% | 100,751 |
| Jul 16, 2025 | 22.76 | 23.40 | 22.28 | 23.02 | 23.02 | 1.63% | 133,081 |
| Jul 15, 2025 | 22.44 | 23.00 | 21.90 | 22.65 | 22.65 | 3.14% | 90,326 |
| Jul 14, 2025 | 20.78 | 22.50 | 20.78 | 21.96 | 21.96 | 1.95% | 65,235 |
| Jul 11, 2025 | 21.99 | 22.30 | 20.61 | 21.54 | 21.54 | 0.23% | 54,509 |
| Jul 10, 2025 | 21.85 | 22.40 | 21.35 | 21.49 | 21.49 | -1.87% | 119,079 |
| Jul 9, 2025 | 22.15 | 23.00 | 21.60 | 21.90 | 21.90 | -1.17% | 17,160 |
| Jul 8, 2025 | 22.15 | 22.55 | 20.96 | 22.16 | 22.16 | 3.12% | 51,915 |
| Jul 7, 2025 | 23.20 | 23.20 | 21.00 | 21.49 | 21.49 | -2.76% | 82,314 |
| Jul 4, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.98% | 62,488 |
| Jul 3, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.98% | 63,387 |
| Jul 2, 2025 | 22.09 | 22.11 | 21.25 | 21.25 | 21.25 | -1.98% | 216,896 |
| Jul 1, 2025 | 22.45 | 22.55 | 21.68 | 21.68 | 21.68 | -1.94% | 131,123 |
| Jun 30, 2025 | 23.01 | 23.01 | 22.11 | 22.11 | 22.11 | -1.99% | 123,263 |
| Jun 27, 2025 | 21.70 | 22.57 | 21.70 | 22.56 | 22.56 | 1.90% | 115,570 |
| Jun 26, 2025 | 21.28 | 22.14 | 21.28 | 22.14 | 22.14 | 1.98% | 168,489 |
| Jun 25, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.99% | 59,328 |
| Jun 24, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.99% | 21,500 |
| Jun 23, 2025 | 22.91 | 22.91 | 22.60 | 22.60 | 22.60 | -1.82% | 3,834 |
| Jun 20, 2025 | 23.09 | 23.09 | 23.02 | 23.02 | 23.02 | -1.96% | 9,787 |
| Jun 19, 2025 | 23.02 | 23.48 | 22.56 | 23.48 | 23.48 | 2.00% | 93,437 |
| Jun 18, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.96% | 43,757 |
| Jun 17, 2025 | 23.94 | 23.94 | 23.48 | 23.48 | 23.48 | - | 48,813 |
| Jun 16, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.00% | 79,067 |
| Jun 13, 2025 | 22.12 | 23.02 | 22.12 | 23.02 | 23.02 | 1.99% | 61,031 |
| Jun 12, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.00% | 41,782 |
| Jun 11, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.99% | 143,340 |
| Jun 10, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.99% | 388,368 |
| Jun 9, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.99% | 174,129 |
| Jun 6, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -2.00% | 103,472 |
| Jun 5, 2025 | 23.10 | 23.40 | 23.05 | 23.05 | 23.05 | -2.00% | 372,406 |
| Jun 4, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.96% | 32,832 |
| Jun 3, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.96% | 254,269 |
| Jun 2, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.96% | 29,083 |
| May 30, 2025 | 25.46 | 25.46 | 24.96 | 24.96 | 24.96 | -1.96% | 192,669 |
| May 29, 2025 | 25.46 | 25.46 | 25.18 | 25.46 | 25.46 | 4.99% | 354,460 |
| May 28, 2025 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 4.98% | 176,612 |
| May 27, 2025 | 23.10 | 23.10 | 22.58 | 23.10 | 23.10 | 5.00% | 317,528 |
| May 26, 2025 | 20.78 | 22.00 | 20.78 | 22.00 | 22.00 | 4.96% | 297,019 |
| May 23, 2025 | 20.60 | 20.96 | 20.60 | 20.96 | 20.96 | 4.96% | 355,287 |