Markolines Pavement Technologies Limited (BOM:543364)
India · Delayed Price · Currency is INR 160.60
-5.35 (-3.22%)
At close: May 12, 2026
BOM:543364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 166.45 | 168.00 | 159.00 | 160.60 | 160.60 | -3.22% | 73,719 |
| May 11, 2026 | 160.30 | 167.75 | 159.90 | 165.95 | 165.95 | 3.36% | 99,496 |
| May 8, 2026 | 159.10 | 162.35 | 158.75 | 160.55 | 160.55 | 0.97% | 45,028 |
| May 7, 2026 | 154.95 | 161.40 | 153.55 | 159.00 | 159.00 | 3.35% | 117,642 |
| May 6, 2026 | 152.50 | 155.05 | 152.50 | 153.85 | 153.85 | 1.28% | 11,857 |
| May 5, 2026 | 152.50 | 153.45 | 150.90 | 151.90 | 151.90 | -0.33% | 8,580 |
| May 4, 2026 | 151.00 | 156.00 | 151.00 | 152.40 | 152.40 | 1.03% | 31,635 |
| Apr 30, 2026 | 152.10 | 152.15 | 149.70 | 150.85 | 150.85 | -0.20% | 8,450 |
| Apr 29, 2026 | 153.05 | 155.20 | 150.40 | 151.15 | 151.15 | -1.18% | 37,750 |
| Apr 28, 2026 | 154.50 | 156.20 | 152.25 | 152.95 | 152.95 | -0.13% | 50,458 |
| Apr 27, 2026 | 154.05 | 155.85 | 152.25 | 153.15 | 153.15 | 0.56% | 47,654 |
| Apr 24, 2026 | 150.40 | 152.85 | 149.25 | 152.30 | 152.30 | 1.50% | 30,652 |
| Apr 23, 2026 | 150.00 | 150.40 | 148.25 | 150.05 | 150.05 | 0.40% | 12,475 |
| Apr 22, 2026 | 151.70 | 151.70 | 148.40 | 149.45 | 149.45 | -0.99% | 39,963 |
| Apr 21, 2026 | 152.90 | 153.65 | 150.00 | 150.95 | 150.95 | -0.59% | 44,110 |
| Apr 20, 2026 | 151.75 | 153.75 | 150.05 | 151.85 | 151.85 | 0.07% | 58,200 |
| Apr 17, 2026 | 152.10 | 154.50 | 151.20 | 151.75 | 151.75 | 1.03% | 28,294 |
| Apr 16, 2026 | 152.00 | 154.00 | 149.40 | 150.20 | 150.20 | -1.02% | 37,063 |
| Apr 15, 2026 | 153.00 | 155.75 | 150.25 | 151.75 | 151.75 | 0.63% | 42,425 |
| Apr 13, 2026 | 151.50 | 152.00 | 149.35 | 150.80 | 150.80 | -0.17% | 24,338 |
| Apr 10, 2026 | 153.45 | 154.05 | 150.05 | 151.05 | 151.05 | -0.59% | 9,466 |
| Apr 9, 2026 | 154.20 | 154.60 | 151.05 | 151.95 | 151.95 | -0.88% | 14,154 |
| Apr 8, 2026 | 158.00 | 158.00 | 152.00 | 153.30 | 153.30 | -1.76% | 20,614 |
| Apr 7, 2026 | 154.55 | 157.80 | 153.55 | 156.05 | 156.05 | 1.20% | 19,390 |
| Apr 6, 2026 | 154.35 | 158.25 | 149.05 | 154.20 | 154.20 | 4.68% | 56,909 |
| Apr 2, 2026 | 145.55 | 150.80 | 144.25 | 147.30 | 147.30 | 1.20% | 57,421 |
| Apr 1, 2026 | 148.05 | 150.05 | 144.05 | 145.55 | 145.55 | 2.64% | 76,249 |
| Mar 30, 2026 | 143.80 | 145.30 | 140.50 | 141.80 | 141.80 | -0.84% | 10,007 |
| Mar 27, 2026 | 147.00 | 147.45 | 140.75 | 143.00 | 143.00 | -2.72% | 20,315 |
| Mar 25, 2026 | 149.60 | 150.00 | 146.50 | 147.00 | 147.00 | -0.37% | 16,899 |
| Mar 24, 2026 | 151.00 | 151.00 | 145.95 | 147.55 | 147.55 | 0.37% | 28,621 |
| Mar 23, 2026 | 151.95 | 151.95 | 145.60 | 147.00 | 147.00 | -3.23% | 40,251 |
| Mar 20, 2026 | 153.40 | 158.50 | 151.00 | 151.90 | 151.90 | 0.56% | 33,874 |
| Mar 19, 2026 | 151.65 | 153.85 | 150.70 | 151.05 | 151.05 | -3.54% | 14,077 |
| Mar 18, 2026 | 156.80 | 160.65 | 154.10 | 156.60 | 156.60 | 0.55% | 42,907 |
| Mar 17, 2026 | 154.65 | 158.20 | 153.25 | 155.75 | 155.75 | 1.80% | 12,944 |
| Mar 16, 2026 | 150.50 | 154.95 | 149.80 | 153.00 | 153.00 | 1.86% | 48,240 |
| Mar 13, 2026 | 151.75 | 153.85 | 148.20 | 150.20 | 150.20 | -1.02% | 11,679 |
| Mar 12, 2026 | 154.15 | 158.70 | 150.00 | 151.75 | 151.75 | -0.91% | 13,972 |
| Mar 11, 2026 | 153.70 | 156.90 | 152.55 | 153.15 | 153.15 | -0.10% | 13,715 |
| Mar 10, 2026 | 148.00 | 154.10 | 148.00 | 153.30 | 153.30 | 3.65% | 21,718 |
| Mar 9, 2026 | 154.25 | 156.00 | 144.55 | 147.90 | 147.90 | -5.59% | 19,498 |
| 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 |