Markolines Pavement Technologies Limited (BOM:543364)
India · Delayed Price · Currency is INR 142.95
-4.00 (-2.72%)
At close: Jan 20, 2026
BOM:543364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 167.30 | 168.90 | 163.80 | 165.00 | 165.00 | -1.35% | 10,249 |
| Dec 22, 2025 | 169.85 | 171.15 | 165.55 | 167.25 | 167.25 | 0.30% | 53,177 |
| Dec 19, 2025 | 164.35 | 167.55 | 164.00 | 166.75 | 166.75 | 1.49% | 86,964 |
| Dec 18, 2025 | 164.65 | 166.15 | 163.20 | 164.30 | 164.30 | -0.21% | 10,204 |
| Dec 17, 2025 | 167.05 | 168.35 | 163.10 | 164.65 | 164.65 | 0.37% | 17,139 |
| Dec 16, 2025 | 166.55 | 167.10 | 163.50 | 164.05 | 164.05 | -1.23% | 14,068 |
| Dec 15, 2025 | 173.00 | 173.15 | 164.00 | 166.10 | 166.10 | -2.89% | 36,866 |
| Dec 12, 2025 | 164.35 | 172.00 | 164.10 | 171.05 | 171.05 | 4.08% | 56,036 |
| Dec 11, 2025 | 161.60 | 165.65 | 161.35 | 164.35 | 164.35 | 1.89% | 61,503 |
| Dec 10, 2025 | 157.55 | 166.50 | 157.55 | 161.30 | 161.30 | 3.96% | 121,195 |
| Dec 9, 2025 | 155.00 | 157.25 | 149.00 | 155.15 | 155.15 | 3.33% | 31,084 |
| Dec 8, 2025 | 152.15 | 153.30 | 149.45 | 150.15 | 150.15 | -1.09% | 10,477 |
| Dec 5, 2025 | 153.00 | 154.50 | 149.65 | 151.80 | 151.80 | -0.26% | 22,610 |
| Dec 4, 2025 | 153.60 | 154.70 | 150.85 | 152.20 | 152.20 | -0.56% | 7,586 |
| Dec 3, 2025 | 152.75 | 155.90 | 149.55 | 153.05 | 153.05 | 1.73% | 26,232 |
| Dec 2, 2025 | 151.05 | 151.65 | 149.50 | 150.45 | 150.45 | - | 3,473 |
| Dec 1, 2025 | 149.00 | 151.90 | 149.00 | 150.45 | 150.45 | 0.37% | 10,687 |
| Nov 28, 2025 | 151.75 | 157.00 | 149.50 | 149.90 | 149.90 | -1.38% | 7,683 |
| Nov 27, 2025 | 163.00 | 163.00 | 151.30 | 152.00 | 152.00 | -0.20% | 12,108 |
| Nov 26, 2025 | 150.85 | 153.70 | 148.05 | 152.30 | 152.30 | 1.60% | 14,188 |
| Nov 25, 2025 | 151.45 | 152.85 | 146.30 | 149.90 | 149.90 | -0.30% | 19,858 |
| Nov 24, 2025 | 146.05 | 157.00 | 146.05 | 150.35 | 150.35 | -0.50% | 17,101 |
| Nov 21, 2025 | 155.35 | 155.90 | 148.50 | 151.10 | 151.10 | -2.74% | 9,547 |
| Nov 20, 2025 | 163.70 | 163.70 | 150.60 | 155.35 | 155.35 | 2.44% | 86,214 |
| Nov 19, 2025 | 156.90 | 157.80 | 149.35 | 151.65 | 151.65 | -2.94% | 43,866 |
| Nov 18, 2025 | 161.85 | 163.60 | 154.10 | 156.25 | 156.25 | -2.98% | 34,110 |
| Nov 17, 2025 | 162.45 | 164.15 | 159.95 | 161.05 | 161.05 | 0.37% | 43,745 |
| Nov 14, 2025 | 167.05 | 168.15 | 159.80 | 160.45 | 160.45 | -3.37% | 12,476 |
| Nov 13, 2025 | 167.00 | 169.60 | 164.45 | 166.05 | 166.05 | -0.69% | 16,200 |