MRP Agro Limited (BOM:543262)
India · Delayed Price · Currency is INR 90.00
+1.48 (1.67%)
At close: Aug 25, 2026
MRP Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 90.00 | 90.01 | 90.00 | 90.00 | 90.00 | 0.57% | 5,000 |
| Jun 29, 2026 | 88.00 | 91.45 | 88.00 | 89.49 | 89.49 | -0.57% | 24,000 |
| Jun 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jun 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.18% | 2,000 |
| Jun 23, 2026 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - | 1,000 |
| Jun 22, 2026 | 91.00 | 99.00 | 88.00 | 92.01 | 92.01 | 1.14% | 48,000 |
| Jun 19, 2026 | 88.00 | 91.00 | 88.00 | 90.97 | 90.97 | 1.08% | 16,000 |
| Jun 18, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | -1.10% | 2,000 |
| Jun 17, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 4,000 |
| Jun 16, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | - | 9,000 |
| Jun 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jun 12, 2026 | 89.88 | 90.00 | 89.88 | 90.00 | 90.00 | - | 3,000 |
| Jun 11, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | -0.11% | 4,000 |
| Jun 10, 2026 | 90.00 | 90.10 | 83.99 | 90.10 | 90.10 | 0.11% | 5,000 |
| Jun 9, 2026 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | - | 11,000 |
| Jun 8, 2026 | 89.80 | 93.60 | 89.50 | 90.00 | 90.00 | -4.26% | 21,000 |
| Jun 5, 2026 | 92.99 | 94.00 | 92.99 | 94.00 | 94.00 | 3.87% | 6,000 |
| Jun 4, 2026 | 90.30 | 93.50 | 90.30 | 90.50 | 90.50 | 1.85% | 45,000 |
| 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 |