MRP Agro Limited (BOM:543262)
India · Delayed Price · Currency is INR 101.00
+2.00 (2.02%)
At close: Aug 26, 2025
MRP Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 97.00 | 101.00 | 84.35 | 101.00 | 101.00 | 2.02% | 13,000 |
| Aug 25, 2025 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 11,000 |
| Aug 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Aug 19, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -2.72% | 16,000 |
| Aug 18, 2025 | 102.75 | 102.80 | 102.75 | 102.80 | 102.80 | -0.10% | 2,000 |
| Aug 14, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | 1,000 |
| Aug 13, 2025 | 97.60 | 102.90 | 97.60 | 102.90 | 102.90 | 5.43% | 8,000 |
| Aug 12, 2025 | 93.55 | 98.00 | 86.10 | 97.60 | 97.60 | -1.41% | 53,000 |
| Aug 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 3,000 |
| Aug 8, 2025 | 100.25 | 100.25 | 99.00 | 99.00 | 99.00 | -1.98% | 3,000 |
| Aug 7, 2025 | 104.00 | 104.00 | 95.00 | 101.00 | 101.00 | 2.43% | 25,000 |
| Aug 6, 2025 | 101.90 | 101.90 | 98.20 | 98.60 | 98.60 | -3.24% | 12,000 |
| Aug 5, 2025 | 103.55 | 103.55 | 101.90 | 101.90 | 101.90 | -1.12% | 3,000 |
| Aug 4, 2025 | 103.35 | 103.35 | 103.05 | 103.05 | 103.05 | - | 6,000 |
| Aug 1, 2025 | 104.00 | 105.10 | 103.00 | 103.05 | 103.05 | -2.00% | 12,000 |
| Jul 31, 2025 | 105.00 | 105.30 | 105.00 | 105.15 | 105.15 | -2.32% | 3,000 |
| Jul 30, 2025 | 108.00 | 110.00 | 104.50 | 107.65 | 107.65 | 2.23% | 19,000 |
| Jul 29, 2025 | 106.05 | 106.40 | 102.00 | 105.30 | 105.30 | -0.85% | 36,000 |
| Jul 28, 2025 | 108.00 | 108.00 | 105.00 | 106.20 | 106.20 | 0.19% | 12,000 |
| Jul 25, 2025 | 106.55 | 108.70 | 105.05 | 106.00 | 106.00 | -2.48% | 16,000 |
| Jul 24, 2025 | 109.95 | 109.95 | 108.00 | 108.70 | 108.70 | 0.37% | 19,000 |
| Jul 23, 2025 | 116.05 | 116.05 | 106.00 | 108.30 | 108.30 | -8.92% | 82,000 |
| Jul 22, 2025 | 117.00 | 121.50 | 117.00 | 118.90 | 118.90 | 3.17% | 57,000 |
| Jul 21, 2025 | 118.50 | 118.50 | 114.50 | 115.25 | 115.25 | -2.16% | 14,000 |
| Jul 18, 2025 | 118.00 | 118.00 | 117.80 | 117.80 | 117.80 | 0.68% | 2,000 |
| Jul 17, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.73% | 3,000 |
| Jul 16, 2025 | 117.00 | 117.00 | 116.00 | 116.15 | 116.15 | -0.64% | 4,000 |
| Jul 15, 2025 | 116.00 | 117.00 | 115.00 | 116.90 | 116.90 | 3.00% | 5,000 |
| Jul 14, 2025 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | -2.78% | 2,000 |
| Jul 11, 2025 | 114.95 | 117.00 | 114.00 | 116.75 | 116.75 | 1.52% | 8,000 |
| Jul 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 1,000 |
| Jul 9, 2025 | 115.65 | 115.65 | 114.00 | 114.00 | 114.00 | -1.43% | 3,000 |
| Jul 8, 2025 | 117.10 | 118.00 | 115.00 | 115.65 | 115.65 | -1.24% | 14,000 |
| Jul 7, 2025 | 117.05 | 117.25 | 117.00 | 117.10 | 117.10 | 0.95% | 4,000 |
| Jul 4, 2025 | 114.00 | 116.00 | 110.00 | 116.00 | 116.00 | 1.58% | 26,000 |
| Jul 3, 2025 | 115.50 | 115.50 | 114.00 | 114.20 | 114.20 | -1.13% | 7,000 |
| Jul 2, 2025 | 115.25 | 115.55 | 115.20 | 115.50 | 115.50 | -0.56% | 7,000 |
| Jul 1, 2025 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | -0.77% | 1,000 |
| Jun 30, 2025 | 115.55 | 119.80 | 115.55 | 117.05 | 117.05 | 0.91% | 11,000 |
| Jun 27, 2025 | 116.15 | 116.50 | 115.20 | 116.00 | 116.00 | -2.52% | 16,000 |
| Jun 26, 2025 | 118.00 | 121.30 | 118.00 | 119.00 | 119.00 | 0.85% | 10,000 |
| Jun 25, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.30% | 1,000 |
| Jun 24, 2025 | 115.00 | 120.95 | 115.00 | 117.65 | 117.65 | 1.86% | 33,000 |
| Jun 23, 2025 | 116.00 | 116.90 | 110.00 | 115.50 | 115.50 | -1.20% | 29,000 |
| Jun 20, 2025 | 117.00 | 117.00 | 115.60 | 116.90 | 116.90 | -0.09% | 7,000 |
| Jun 19, 2025 | 119.95 | 120.90 | 116.00 | 117.00 | 117.00 | - | 24,000 |
| Jun 18, 2025 | 118.10 | 118.10 | 115.75 | 117.00 | 117.00 | -4.10% | 9,000 |
| Jun 17, 2025 | 120.30 | 122.40 | 120.00 | 122.00 | 122.00 | 2.52% | 5,000 |
| Jun 16, 2025 | 118.65 | 119.00 | 118.60 | 119.00 | 119.00 | -1.00% | 5,000 |
| Jun 13, 2025 | 119.95 | 123.00 | 119.95 | 120.20 | 120.20 | 2.43% | 13,000 |