MRP Agro Limited (BOM:543262)
India · Delayed Price · Currency is INR 89.60
-0.30 (-0.33%)
At close: Oct 1, 2026
MRP Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 90.00 | 90.00 | 89.50 | 89.60 | 89.60 | -0.33% | 3,000 |
| Sep 30, 2026 | 88.34 | 90.00 | 88.33 | 89.90 | 89.90 | -1.26% | 5,000 |
| Sep 29, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 2.07% | 1,000 |
| Sep 28, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.89% | 1,000 |
| Sep 25, 2026 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | -2.17% | 13,000 |
| Sep 24, 2026 | 90.00 | 92.25 | 90.00 | 92.00 | 92.00 | 2.34% | 7,000 |
| Sep 23, 2026 | 89.99 | 90.50 | 89.50 | 89.90 | 89.90 | -0.10% | 8,000 |
| Sep 18, 2026 | 89.00 | 90.00 | 88.00 | 89.99 | 89.99 | -0.01% | 13,000 |
| Sep 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 9,000 |
| Sep 10, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 2,000 |
| Sep 7, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | -1.10% | 3,000 |
| Sep 4, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 3.41% | 33,000 |
| Sep 3, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -0.34% | 4,000 |
| Sep 2, 2026 | 88.90 | 89.00 | 88.23 | 88.30 | 88.30 | -1.89% | 6,000 |
| Sep 1, 2026 | 88.50 | 90.00 | 87.01 | 90.00 | 90.00 | 1.96% | 38,000 |
| Aug 31, 2026 | 88.06 | 89.99 | 88.00 | 88.27 | 88.27 | -0.57% | 14,000 |
| Aug 28, 2026 | 90.00 | 90.00 | 88.78 | 88.78 | 88.78 | -1.36% | 2,000 |
| Aug 27, 2026 | 88.06 | 90.00 | 88.06 | 90.00 | 90.00 | 0.28% | 4,000 |
| Aug 26, 2026 | 88.75 | 90.00 | 87.00 | 89.75 | 89.75 | -0.28% | 8,000 |
| Aug 25, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.67% | 3,000 |
| Aug 24, 2026 | 88.50 | 90.60 | 88.50 | 88.52 | 88.52 | 0.01% | 7,000 |
| Aug 21, 2026 | 88.31 | 90.00 | 88.31 | 88.51 | 88.51 | -0.56% | 9,000 |
| Aug 20, 2026 | 90.00 | 90.00 | 89.01 | 89.01 | 89.01 | -1.10% | 6,000 |
| Aug 19, 2026 | 90.00 | 90.50 | 84.00 | 90.00 | 90.00 | -0.55% | 74,000 |
| Aug 17, 2026 | 91.64 | 91.64 | 90.00 | 90.50 | 90.50 | -1.63% | 5,000 |
| Aug 14, 2026 | 92.00 | 93.00 | 91.90 | 92.00 | 92.00 | 2.22% | 12,000 |
| Aug 11, 2026 | 90.00 | 90.00 | 88.51 | 90.00 | 90.00 | 1.12% | 16,000 |
| Aug 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.10% | 1,000 |
| Aug 7, 2026 | 89.21 | 89.99 | 89.00 | 89.99 | 89.99 | 1.09% | 4,000 |
| Aug 6, 2026 | 90.00 | 90.00 | 89.00 | 89.02 | 89.02 | -1.09% | 7,000 |
| Aug 5, 2026 | 89.00 | 90.00 | 88.06 | 90.00 | 90.00 | - | 7,000 |
| Aug 4, 2026 | 88.20 | 90.00 | 88.00 | 90.00 | 90.00 | 0.56% | 21,000 |
| Aug 3, 2026 | 88.00 | 90.00 | 87.00 | 89.50 | 89.50 | -0.56% | 28,000 |
| Jul 31, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 6,000 |
| Jul 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.66% | 5,000 |
| Jul 28, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | -2.71% | 1,000 |
| Jul 27, 2026 | 88.55 | 91.00 | 88.50 | 91.00 | 91.00 | 1.11% | 12,000 |
| Jul 24, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 3,000 |
| Jul 23, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 6,000 |
| Jul 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3,000 |
| Jul 16, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 2,000 |
| Jul 14, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 3.61% | 11,000 |
| Jul 13, 2026 | 91.00 | 91.00 | 89.00 | 89.76 | 89.76 | -5.02% | 7,000 |
| Jul 10, 2026 | 91.00 | 97.00 | 91.00 | 94.50 | 94.50 | 5.36% | 24,000 |
| Jul 9, 2026 | 91.00 | 92.00 | 87.56 | 89.69 | 89.69 | 1.91% | 56,000 |
| Jul 8, 2026 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -1.66% | 1,000 |
| Jul 7, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.76% | 3,000 |
| Jul 6, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 2,000 |
| Jul 2, 2026 | 92.95 | 93.00 | 92.95 | 93.00 | 93.00 | 1.64% | 2,000 |
| Jul 1, 2026 | 89.16 | 91.50 | 89.16 | 91.50 | 91.50 | 1.67% | 9,000 |