MRP Agro Limited (BOM:543262)
India · Delayed Price · Currency is INR 88.86
-0.14 (-0.16%)
At close: Jun 3, 2026
MRP Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -0.16% | 1,000 |
| Jun 2, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,000 |
| Jun 1, 2026 | 89.50 | 90.00 | 88.50 | 90.00 | 90.00 | 1.69% | 20,000 |
| May 29, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | - | 6,000 |
| May 26, 2026 | 89.99 | 90.00 | 88.50 | 88.50 | 88.50 | -0.56% | 3,000 |
| May 25, 2026 | 88.00 | 89.65 | 83.00 | 89.00 | 89.00 | -2.14% | 23,000 |
| May 22, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 0.99% | 1,000 |
| May 19, 2026 | 88.00 | 91.00 | 87.00 | 90.06 | 90.06 | 0.59% | 8,000 |
| May 15, 2026 | 89.20 | 89.53 | 89.20 | 89.53 | 89.53 | -0.01% | 11,000 |
| May 13, 2026 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - | 1,000 |
| May 12, 2026 | 90.00 | 90.00 | 88.15 | 89.54 | 89.54 | -0.51% | 11,000 |
| May 11, 2026 | 88.57 | 90.00 | 88.57 | 90.00 | 90.00 | - | 2,000 |
| May 8, 2026 | 89.97 | 90.00 | 89.97 | 90.00 | 90.00 | 0.56% | 3,000 |
| May 7, 2026 | 90.00 | 90.00 | 88.24 | 89.50 | 89.50 | -0.56% | 10,000 |
| May 6, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 11,000 |
| May 4, 2026 | 89.00 | 90.00 | 88.20 | 90.00 | 90.00 | - | 11,000 |
| Apr 30, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,000 |
| Apr 29, 2026 | 89.00 | 91.50 | 89.00 | 91.00 | 91.00 | 0.55% | 26,000 |
| Apr 28, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | 3,000 |
| Apr 27, 2026 | 91.00 | 91.50 | 90.00 | 90.00 | 90.00 | -1.10% | 5,000 |
| Apr 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 1,000 |
| Apr 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3,000 |
| Apr 22, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 12,000 |
| Apr 21, 2026 | 90.98 | 91.00 | 90.00 | 90.00 | 90.00 | -1.09% | 4,000 |
| Apr 20, 2026 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | 1.10% | 1,000 |
| Apr 17, 2026 | 90.00 | 90.05 | 88.01 | 90.00 | 90.00 | -1.10% | 8,000 |
| Apr 16, 2026 | 92.50 | 92.50 | 90.00 | 91.00 | 91.00 | -2.15% | 4,000 |
| Apr 15, 2026 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 1.09% | 5,000 |
| Apr 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,000 |
| Apr 10, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,000 |
| Apr 8, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | 1,000 |
| Apr 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.50% | 1,000 |
| Apr 2, 2026 | 87.25 | 90.00 | 87.22 | 89.55 | 89.55 | 3.47% | 9,000 |
| Apr 1, 2026 | 88.00 | 91.00 | 86.55 | 86.55 | 86.55 | 3.04% | 32,000 |
| Mar 30, 2026 | 84.00 | 88.99 | 82.50 | 84.00 | 84.00 | -3.45% | 19,000 |
| Mar 27, 2026 | 89.50 | 90.00 | 77.70 | 87.00 | 87.00 | -4.45% | 21,000 |
| Mar 25, 2026 | 88.15 | 94.00 | 88.05 | 91.05 | 91.05 | 1.18% | 16,000 |
| Mar 24, 2026 | 90.00 | 90.00 | 87.16 | 89.99 | 89.99 | 1.84% | 12,000 |
| Mar 23, 2026 | 90.00 | 90.00 | 84.80 | 88.36 | 88.36 | 3.92% | 34,000 |
| Mar 20, 2026 | 91.24 | 91.24 | 85.03 | 85.03 | 85.03 | -6.81% | 7,000 |
| Mar 18, 2026 | 91.25 | 91.25 | 91.24 | 91.24 | 91.24 | 0.26% | 3,000 |
| Mar 17, 2026 | 90.98 | 91.00 | 90.97 | 91.00 | 91.00 | 0.02% | 32,000 |
| Mar 16, 2026 | 90.05 | 90.98 | 89.00 | 90.98 | 90.98 | -0.02% | 15,000 |
| Mar 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 2,000 |
| Mar 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.38% | 1,000 |
| Mar 10, 2026 | 91.50 | 91.95 | 88.70 | 90.66 | 90.66 | 1.18% | 12,000 |
| Mar 9, 2026 | 90.01 | 90.01 | 88.00 | 89.60 | 89.60 | -2.08% | 7,000 |
| Mar 6, 2026 | 90.04 | 91.50 | 90.04 | 91.50 | 91.50 | -0.16% | 2,000 |
| Mar 5, 2026 | 90.00 | 91.95 | 90.00 | 91.65 | 91.65 | -0.38% | 4,000 |
| Mar 4, 2026 | 90.01 | 92.00 | 89.00 | 92.00 | 92.00 | - | 17,000 |