MRP Agro Limited (BOM:543262)
India · Delayed Price · Currency is INR 94.00
+2.00 (2.17%)
At close: Jan 16, 2026
MRP Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 97.20 | 98.00 | 94.01 | 94.01 | 94.01 | -3.18% | 6,000 |
| Jan 21, 2026 | 93.00 | 98.00 | 88.29 | 97.10 | 97.10 | 13.46% | 26,000 |
| Jan 20, 2026 | 94.00 | 94.00 | 85.55 | 85.58 | 85.58 | -8.96% | 16,000 |
| Jan 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,000 |
| Jan 16, 2026 | 96.20 | 96.20 | 94.00 | 94.00 | 94.00 | 2.17% | 5,000 |
| Jan 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | 1,000 |
| Jan 12, 2026 | 93.60 | 95.00 | 93.60 | 95.00 | 95.00 | 1.06% | 4,000 |
| Jan 9, 2026 | 93.00 | 94.50 | 92.00 | 94.00 | 94.00 | -0.32% | 22,000 |
| Jan 8, 2026 | 93.00 | 95.00 | 93.00 | 94.30 | 94.30 | -0.63% | 18,000 |
| Jan 5, 2026 | 93.00 | 94.90 | 93.00 | 94.90 | 94.90 | -1.13% | 3,000 |
| Jan 1, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - | 1,000 |
| Dec 31, 2025 | 94.00 | 96.00 | 94.00 | 95.98 | 95.98 | 0.77% | 7,000 |
| Dec 29, 2025 | 92.00 | 96.00 | 90.10 | 95.25 | 95.25 | 1.60% | 18,000 |
| Dec 26, 2025 | 96.50 | 96.50 | 93.00 | 93.75 | 93.75 | -0.27% | 5,000 |
| Dec 24, 2025 | 95.00 | 96.00 | 93.61 | 94.00 | 94.00 | - | 77,000 |
| Dec 23, 2025 | 93.50 | 94.60 | 93.50 | 94.00 | 94.00 | -0.58% | 4,000 |
| Dec 22, 2025 | 96.00 | 97.00 | 94.55 | 94.55 | 94.55 | 0.59% | 14,000 |
| Dec 19, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 2.40% | 3,000 |
| Dec 18, 2025 | 94.95 | 96.00 | 88.10 | 91.80 | 91.80 | -3.32% | 13,000 |
| Dec 17, 2025 | 95.00 | 95.00 | 94.95 | 94.95 | 94.95 | 1.01% | 4,000 |
| Dec 16, 2025 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | -0.56% | 3,000 |
| Dec 15, 2025 | 98.90 | 98.90 | 94.50 | 94.53 | 94.53 | -1.56% | 4,000 |
| Dec 12, 2025 | 96.05 | 96.05 | 96.00 | 96.03 | 96.03 | 0.04% | 2,000 |
| Dec 11, 2025 | 95.98 | 96.00 | 95.98 | 95.99 | 95.99 | - | 13,000 |
| Dec 10, 2025 | 94.60 | 96.00 | 94.00 | 95.99 | 95.99 | 1.47% | 6,000 |
| Dec 9, 2025 | 94.00 | 96.00 | 94.00 | 94.60 | 94.60 | -1.46% | 7,000 |
| Dec 8, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | - | 17,000 |
| Dec 4, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | -0.98% | 2,000 |
| Dec 3, 2025 | 96.00 | 96.95 | 95.50 | 96.95 | 96.95 | 3.14% | 14,000 |
| Dec 2, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 2,000 |
| Dec 1, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 5,000 |
| Nov 27, 2025 | 96.00 | 96.00 | 93.90 | 96.00 | 96.00 | - | 15,000 |
| Nov 26, 2025 | 97.00 | 97.00 | 92.00 | 96.00 | 96.00 | 0.51% | 12,000 |
| Nov 25, 2025 | 96.20 | 97.00 | 94.00 | 95.51 | 95.51 | -0.61% | 11,000 |
| Nov 24, 2025 | 96.20 | 96.20 | 94.50 | 96.10 | 96.10 | 0.10% | 4,000 |
| Nov 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,000 |
| Nov 20, 2025 | 99.00 | 99.00 | 94.50 | 96.00 | 96.00 | -2.34% | 15,000 |
| Nov 19, 2025 | 94.00 | 98.30 | 93.00 | 98.30 | 98.30 | 2.40% | 20,000 |
| Nov 18, 2025 | 96.00 | 96.05 | 96.00 | 96.00 | 96.00 | - | 11,000 |
| Nov 17, 2025 | 95.50 | 96.00 | 93.05 | 96.00 | 96.00 | -0.01% | 15,000 |
| Nov 13, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - | 4,000 |
| Nov 12, 2025 | 96.05 | 96.05 | 96.00 | 96.01 | 96.01 | -2.48% | 9,000 |
| Nov 11, 2025 | 96.00 | 98.45 | 94.00 | 98.45 | 98.45 | 2.55% | 14,000 |
| Nov 10, 2025 | 95.00 | 96.20 | 93.10 | 96.00 | 96.00 | -2.63% | 89,000 |
| Nov 7, 2025 | 95.00 | 98.59 | 95.00 | 98.59 | 98.59 | 1.61% | 3,000 |
| Nov 6, 2025 | 96.00 | 99.00 | 96.00 | 97.03 | 97.03 | -2.48% | 8,000 |
| Nov 4, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 2.58% | 3,000 |
| Nov 3, 2025 | 101.00 | 101.50 | 97.00 | 97.00 | 97.00 | -0.89% | 7,000 |
| Oct 31, 2025 | 99.00 | 100.00 | 96.60 | 97.87 | 97.87 | -3.58% | 7,000 |
| Oct 30, 2025 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | 3.57% | 2,000 |