Markolines Pavement Technologies Limited (BOM:543364)
India · Delayed Price · Currency is INR 168.40
-1.65 (-0.97%)
At close: Sep 5, 2025
BOM:543364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 170.10 | 171.85 | 167.95 | 168.40 | 168.40 | -0.97% | 107,683 |
| Sep 4, 2025 | 169.00 | 172.00 | 168.90 | 170.05 | 170.05 | 0.92% | 125,830 |
| Sep 3, 2025 | 170.30 | 173.25 | 166.25 | 168.50 | 168.50 | -0.94% | 178,798 |
| Sep 2, 2025 | 169.15 | 175.80 | 166.35 | 170.10 | 170.10 | 0.50% | 348,232 |
| Sep 1, 2025 | 168.00 | 172.00 | 166.80 | 169.25 | 169.25 | 0.77% | 119,805 |
| Aug 29, 2025 | 168.40 | 171.50 | 165.10 | 167.95 | 167.95 | -0.30% | 163,864 |
| Aug 28, 2025 | 163.30 | 173.90 | 163.30 | 168.45 | 168.45 | 0.06% | 138,594 |
| Aug 26, 2025 | 174.95 | 176.00 | 167.10 | 168.35 | 168.35 | -3.63% | 325,428 |
| Aug 25, 2025 | 175.90 | 179.95 | 173.00 | 174.70 | 174.70 | 0.46% | 815,828 |
| Aug 22, 2025 | 168.00 | 174.30 | 164.85 | 173.90 | 173.90 | 4.41% | 672,539 |
| Aug 21, 2025 | 165.95 | 168.00 | 164.80 | 166.55 | 166.55 | 0.88% | 311,391 |
| Aug 20, 2025 | 161.50 | 166.55 | 160.95 | 165.10 | 165.10 | 2.55% | 422,514 |
| Aug 19, 2025 | 155.90 | 163.00 | 155.00 | 161.00 | 161.00 | 4.99% | 376,027 |
| Aug 18, 2025 | 155.95 | 157.95 | 149.10 | 153.35 | 153.35 | 2.44% | 308,774 |
| Aug 14, 2025 | 148.00 | 157.05 | 147.00 | 149.70 | 149.70 | 1.15% | 234,380 |
| Aug 13, 2025 | 143.00 | 152.00 | 143.00 | 148.00 | 148.00 | 0.95% | 39,609 |
| Aug 12, 2025 | 145.70 | 154.50 | 142.05 | 146.60 | 146.60 | 0.45% | 122,818 |
| Aug 11, 2025 | 147.35 | 148.80 | 141.60 | 145.95 | 145.95 | -0.92% | 78,066 |
| Aug 8, 2025 | 154.25 | 155.35 | 145.50 | 147.30 | 147.30 | -4.38% | 57,664 |
| Aug 7, 2025 | 157.10 | 159.90 | 150.25 | 154.05 | 154.05 | -1.97% | 49,077 |
| Aug 6, 2025 | 166.60 | 167.00 | 155.00 | 157.15 | 157.15 | -4.56% | 306,077 |
| Aug 5, 2025 | 163.05 | 168.50 | 163.00 | 164.65 | 164.65 | 1.14% | 381,324 |
| Aug 4, 2025 | 163.00 | 164.75 | 159.75 | 162.80 | 162.80 | 2.94% | 227,391 |
| Aug 1, 2025 | 158.65 | 165.50 | 156.00 | 158.15 | 158.15 | 1.18% | 666,178 |
| Jul 31, 2025 | 150.30 | 161.25 | 149.90 | 156.30 | 156.30 | 2.63% | 661,960 |
| Jul 30, 2025 | 129.00 | 154.70 | 126.95 | 152.30 | 152.30 | 17.97% | 1,235,707 |
| Jul 29, 2025 | 124.70 | 132.95 | 120.35 | 129.10 | 129.10 | 6.39% | 69,542 |
| Jul 28, 2025 | 126.70 | 129.05 | 120.25 | 121.35 | 121.35 | -4.22% | 48,506 |
| Jul 25, 2025 | 135.00 | 137.00 | 123.40 | 126.70 | 126.70 | -6.56% | 255,193 |
| Jul 24, 2025 | 143.00 | 144.90 | 134.05 | 135.60 | 135.60 | -4.64% | 163,515 |
| Jul 23, 2025 | 148.00 | 148.00 | 141.00 | 142.20 | 142.20 | -2.30% | 58,049 |
| Jul 22, 2025 | 149.75 | 149.80 | 144.25 | 145.55 | 145.55 | -1.66% | 58,689 |
| Jul 21, 2025 | 148.70 | 149.95 | 146.75 | 148.00 | 148.00 | 1.79% | 72,794 |
| Jul 18, 2025 | 143.05 | 151.25 | 143.05 | 145.40 | 145.40 | 0.28% | 237,537 |
| Jul 17, 2025 | 147.05 | 152.40 | 143.50 | 145.00 | 145.00 | -0.21% | 148,820 |
| Jul 16, 2025 | 149.00 | 153.75 | 144.05 | 145.30 | 145.30 | -4.19% | 97,040 |
| Jul 15, 2025 | 154.65 | 156.00 | 141.65 | 151.65 | 151.65 | -0.30% | 196,010 |
| Jul 14, 2025 | 153.10 | 155.00 | 151.00 | 152.10 | 152.10 | -1.17% | 38,534 |
| Jul 11, 2025 | 150.25 | 155.00 | 149.00 | 153.90 | 153.90 | 2.57% | 52,826 |
| Jul 10, 2025 | 153.55 | 153.55 | 150.00 | 150.05 | 150.05 | -1.09% | 32,573 |
| Jul 9, 2025 | 152.00 | 155.00 | 150.85 | 151.70 | 151.70 | -0.03% | 47,493 |
| Jul 8, 2025 | 155.95 | 155.95 | 149.00 | 151.75 | 151.75 | -1.46% | 88,261 |
| Jul 7, 2025 | 158.40 | 158.40 | 153.25 | 154.00 | 154.00 | -1.31% | 48,354 |
| Jul 4, 2025 | 154.05 | 159.00 | 154.05 | 156.05 | 156.05 | 0.81% | 40,882 |
| Jul 3, 2025 | 159.20 | 159.20 | 153.10 | 154.80 | 154.80 | -1.05% | 47,573 |
| Jul 2, 2025 | 159.75 | 161.65 | 156.00 | 156.45 | 156.45 | -1.76% | 63,276 |
| Jul 1, 2025 | 161.25 | 163.95 | 158.10 | 159.25 | 159.25 | -0.96% | 61,378 |
| Jun 30, 2025 | 163.40 | 165.00 | 160.00 | 160.80 | 160.80 | -1.56% | 82,428 |
| Jun 27, 2025 | 166.80 | 166.80 | 161.25 | 163.35 | 163.35 | -0.40% | 71,305 |
| Jun 26, 2025 | 169.00 | 169.00 | 163.00 | 164.00 | 164.00 | -2.32% | 91,283 |