Markolines Pavement Technologies Limited (BOM:543364)
India · Delayed Price · Currency is INR 156.65
-3.55 (-2.22%)
At close: Mar 6, 2026
BOM:543364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 160.55 | 161.95 | 155.35 | 156.65 | 156.65 | -2.22% | 11,224 |
| Mar 5, 2026 | 159.40 | 164.70 | 159.15 | 160.20 | 160.20 | 0.53% | 103,413 |
| Mar 4, 2026 | 159.95 | 163.95 | 158.30 | 159.35 | 159.35 | -0.38% | 24,600 |
| Mar 2, 2026 | 161.75 | 162.65 | 158.20 | 159.95 | 159.95 | -1.51% | 42,153 |
| Feb 27, 2026 | 164.05 | 165.70 | 160.05 | 162.40 | 162.40 | -0.88% | 28,601 |
| Feb 26, 2026 | 170.00 | 170.00 | 159.75 | 163.85 | 163.85 | 2.53% | 84,077 |
| Feb 25, 2026 | 160.70 | 160.95 | 156.65 | 159.80 | 159.80 | 1.98% | 7,398 |
| Feb 24, 2026 | 168.20 | 168.20 | 155.90 | 156.70 | 156.70 | -2.52% | 5,753 |
| Feb 23, 2026 | 160.60 | 164.90 | 158.95 | 160.75 | 160.75 | 0.03% | 20,768 |
| Feb 20, 2026 | 169.00 | 169.00 | 158.55 | 160.70 | 160.70 | 0.75% | 12,994 |
| Feb 19, 2026 | 162.00 | 163.30 | 159.00 | 159.50 | 159.50 | -1.21% | 10,531 |
| Feb 18, 2026 | 157.95 | 162.00 | 154.65 | 161.45 | 161.45 | 4.03% | 55,590 |
| Feb 17, 2026 | 163.45 | 164.00 | 153.10 | 155.20 | 155.20 | -5.34% | 34,492 |
| Feb 16, 2026 | 163.00 | 164.50 | 158.95 | 163.95 | 163.95 | 3.86% | 64,108 |
| Feb 13, 2026 | 160.45 | 164.70 | 156.05 | 157.85 | 157.85 | -1.65% | 7,941 |
| Feb 12, 2026 | 160.80 | 166.70 | 159.05 | 160.50 | 160.50 | -0.19% | 47,626 |
| Feb 11, 2026 | 163.75 | 163.75 | 156.85 | 160.80 | 160.80 | - | 30,037 |
| Feb 10, 2026 | 163.15 | 163.15 | 159.90 | 160.80 | 160.80 | 0.16% | 21,263 |
| Feb 9, 2026 | 159.55 | 161.25 | 156.05 | 160.55 | 160.55 | 1.74% | 68,797 |
| Feb 6, 2026 | 167.25 | 167.25 | 153.00 | 157.80 | 157.80 | -3.52% | 120,563 |
| Feb 5, 2026 | 154.55 | 164.15 | 154.25 | 163.55 | 163.55 | 5.93% | 124,598 |
| Feb 4, 2026 | 142.95 | 155.20 | 142.95 | 154.40 | 154.40 | 7.90% | 41,467 |
| Feb 3, 2026 | 138.85 | 144.00 | 138.00 | 143.10 | 143.10 | 5.61% | 27,467 |
| Feb 2, 2026 | 135.30 | 136.75 | 133.15 | 135.50 | 135.50 | 0.15% | 8,358 |
| Feb 1, 2026 | 135.25 | 137.65 | 132.45 | 135.30 | 135.30 | 0.11% | 18,506 |
| Jan 30, 2026 | 135.30 | 135.40 | 134.30 | 135.15 | 135.15 | -0.11% | 11,649 |
| Jan 29, 2026 | 135.25 | 139.55 | 133.00 | 135.30 | 135.30 | 0.22% | 29,357 |
| Jan 28, 2026 | 135.00 | 136.35 | 133.75 | 135.00 | 135.00 | 1.05% | 19,317 |
| Jan 27, 2026 | 134.10 | 135.50 | 132.05 | 133.60 | 133.60 | -0.37% | 17,585 |
| Jan 23, 2026 | 138.05 | 138.30 | 132.00 | 134.10 | 134.10 | -2.15% | 12,666 |
| Jan 22, 2026 | 137.10 | 138.50 | 135.55 | 137.05 | 137.05 | 2.05% | 26,755 |
| Jan 21, 2026 | 142.95 | 144.35 | 131.05 | 134.30 | 134.30 | -6.05% | 20,344 |
| Jan 20, 2026 | 147.85 | 147.85 | 141.10 | 142.95 | 142.95 | -2.72% | 18,889 |
| Jan 19, 2026 | 144.80 | 147.45 | 144.80 | 146.95 | 146.95 | 2.40% | 24,747 |
| Jan 16, 2026 | 145.00 | 147.00 | 143.00 | 143.50 | 143.50 | -0.62% | 20,591 |
| Jan 14, 2026 | 145.00 | 145.60 | 141.90 | 144.40 | 144.40 | -0.03% | 5,494 |
| Jan 13, 2026 | 144.15 | 145.70 | 143.45 | 144.45 | 144.45 | 0.94% | 18,616 |
| Jan 12, 2026 | 140.00 | 144.00 | 139.00 | 143.10 | 143.10 | 1.89% | 49,544 |
| Jan 9, 2026 | 144.70 | 147.65 | 137.90 | 140.45 | 140.45 | -2.94% | 49,780 |
| Jan 8, 2026 | 146.95 | 148.05 | 141.05 | 144.70 | 144.70 | -1.53% | 13,172 |
| Jan 7, 2026 | 150.15 | 150.35 | 146.50 | 146.95 | 146.95 | -2.13% | 11,955 |
| Jan 6, 2026 | 159.10 | 159.25 | 148.25 | 150.15 | 150.15 | -5.33% | 28,747 |
| Jan 5, 2026 | 158.40 | 161.50 | 156.45 | 158.60 | 158.60 | 0.54% | 22,938 |
| Jan 2, 2026 | 163.10 | 163.85 | 157.50 | 157.75 | 157.75 | -2.71% | 21,187 |
| Jan 1, 2026 | 165.00 | 165.80 | 161.05 | 162.15 | 162.15 | -1.73% | 4,041 |
| Dec 31, 2025 | 159.60 | 165.70 | 158.90 | 165.00 | 165.00 | 3.87% | 26,539 |
| Dec 30, 2025 | 163.00 | 163.45 | 157.60 | 158.85 | 158.85 | -2.40% | 5,150 |
| Dec 29, 2025 | 164.50 | 166.90 | 161.90 | 162.75 | 162.75 | -1.00% | 7,927 |
| Dec 26, 2025 | 172.00 | 172.00 | 163.45 | 164.40 | 164.40 | -1.29% | 27,039 |
| Dec 24, 2025 | 168.00 | 168.40 | 165.55 | 166.55 | 166.55 | 0.94% | 35,546 |