Markolines Pavement Technologies Limited (BOM:543364)
India · Delayed Price · Currency is INR 176.20
+0.60 (0.34%)
At close: Oct 27, 2026
BOM:543364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 176.05 | 177.20 | 174.45 | 176.20 | 176.20 | 0.34% | 45,931 |
| Oct 26, 2026 | 170.00 | 176.50 | 170.00 | 175.60 | 175.60 | 3.26% | 30,295 |
| Oct 23, 2026 | 174.75 | 175.80 | 162.90 | 170.05 | 170.05 | -2.61% | 55,664 |
| Oct 22, 2026 | 176.20 | 176.35 | 171.05 | 174.60 | 174.60 | -0.82% | 22,153 |
| Oct 21, 2026 | 178.05 | 178.05 | 174.95 | 176.05 | 176.05 | -0.54% | 28,966 |
| Oct 19, 2026 | 178.50 | 182.25 | 174.25 | 177.00 | 177.00 | -0.81% | 50,990 |
| Oct 16, 2026 | 178.00 | 180.60 | 176.75 | 178.45 | 178.45 | 0.28% | 27,086 |
| Oct 15, 2026 | 180.00 | 181.25 | 173.65 | 177.95 | 177.95 | 0.11% | 95,570 |
| Oct 14, 2026 | 175.75 | 180.05 | 174.85 | 177.75 | 177.75 | 1.48% | 155,336 |
| Oct 13, 2026 | 175.15 | 177.10 | 173.00 | 175.15 | 175.15 | 0.23% | 62,398 |
| Oct 12, 2026 | 169.35 | 175.10 | 168.40 | 174.75 | 174.75 | 3.25% | 59,742 |
| Oct 9, 2026 | 165.45 | 170.70 | 163.95 | 169.25 | 169.25 | 2.54% | 20,098 |
| Oct 8, 2026 | 169.75 | 170.95 | 162.95 | 165.05 | 165.05 | -2.19% | 32,639 |
| Oct 7, 2026 | 170.50 | 171.00 | 166.70 | 168.75 | 168.75 | -1.03% | 31,635 |
| Oct 6, 2026 | 170.05 | 170.50 | 169.00 | 170.50 | 170.50 | 0.80% | 17,264 |
| Oct 5, 2026 | 169.80 | 173.00 | 167.40 | 169.15 | 169.15 | 1.35% | 44,247 |
| Oct 1, 2026 | 168.15 | 169.20 | 161.05 | 166.90 | 166.90 | -0.63% | 24,006 |
| Sep 30, 2026 | 169.25 | 170.25 | 166.65 | 167.95 | 167.95 | 0.36% | 25,216 |
| Sep 29, 2026 | 168.75 | 168.75 | 165.80 | 167.35 | 167.35 | -0.48% | 13,749 |
| Sep 28, 2026 | 170.45 | 170.45 | 167.00 | 168.15 | 168.15 | -0.77% | 20,258 |
| Sep 25, 2026 | 167.60 | 170.55 | 166.60 | 169.45 | 169.45 | 1.32% | 24,543 |
| Sep 24, 2026 | 170.05 | 170.05 | 166.00 | 167.25 | 167.25 | -1.39% | 8,728 |
| Sep 23, 2026 | 170.10 | 171.75 | 169.10 | 169.60 | 169.60 | -0.21% | 10,265 |
| Sep 22, 2026 | 170.70 | 171.50 | 167.95 | 169.95 | 169.95 | 0.03% | 50,753 |
| Sep 21, 2026 | 170.50 | 173.05 | 169.50 | 169.90 | 169.90 | - | 21,185 |
| Sep 18, 2026 | 173.25 | 173.25 | 168.85 | 169.90 | 169.90 | -1.74% | 12,301 |
| Sep 17, 2026 | 170.80 | 174.30 | 170.00 | 172.90 | 172.90 | 1.05% | 15,845 |
| Sep 16, 2026 | 164.00 | 172.10 | 159.65 | 171.10 | 171.10 | 4.97% | 74,118 |
| Sep 15, 2026 | 171.40 | 171.40 | 161.50 | 163.00 | 163.00 | -4.87% | 39,199 |
| Sep 11, 2026 | 172.50 | 172.55 | 168.70 | 171.35 | 171.35 | -0.26% | 9,122 |
| Sep 10, 2026 | 173.70 | 173.70 | 170.55 | 171.80 | 171.80 | -0.89% | 6,044 |
| Sep 9, 2026 | 177.95 | 177.95 | 172.95 | 173.35 | 173.35 | -2.23% | 16,040 |
| Sep 8, 2026 | 175.70 | 178.10 | 173.35 | 177.30 | 177.30 | 0.91% | 35,660 |
| Sep 7, 2026 | 172.05 | 181.00 | 169.75 | 175.70 | 175.70 | 2.18% | 41,236 |
| Sep 4, 2026 | 172.00 | 172.90 | 170.65 | 171.95 | 171.95 | 0.20% | 20,955 |
| Sep 3, 2026 | 173.00 | 175.00 | 170.05 | 171.60 | 171.60 | -0.95% | 30,702 |
| Sep 2, 2026 | 175.05 | 175.95 | 171.40 | 173.25 | 173.25 | -0.40% | 19,782 |
| Sep 1, 2026 | 173.80 | 178.75 | 172.00 | 173.95 | 173.95 | 0.32% | 53,926 |
| Aug 31, 2026 | 171.45 | 175.55 | 160.00 | 173.40 | 173.40 | 1.17% | 25,670 |
| Aug 28, 2026 | 174.00 | 174.00 | 171.20 | 171.40 | 171.40 | -0.49% | 17,323 |
| Aug 27, 2026 | 172.00 | 175.00 | 170.75 | 172.25 | 172.25 | 0.23% | 38,783 |
| Aug 26, 2026 | 172.95 | 175.90 | 171.15 | 171.85 | 171.85 | 0.17% | 17,119 |
| Aug 25, 2026 | 171.35 | 173.00 | 169.15 | 171.55 | 171.55 | 0.47% | 21,435 |
| Aug 24, 2026 | 172.60 | 176.55 | 169.50 | 170.75 | 170.75 | -0.38% | 29,787 |
| Aug 21, 2026 | 172.05 | 175.25 | 170.50 | 171.40 | 171.40 | -0.29% | 38,916 |
| Aug 20, 2026 | 173.35 | 175.05 | 170.85 | 171.90 | 171.90 | -0.35% | 7,163 |
| Aug 19, 2026 | 171.70 | 174.75 | 170.50 | 172.50 | 172.50 | 0.58% | 29,555 |
| Aug 18, 2026 | 172.00 | 173.35 | 170.75 | 171.50 | 171.50 | 0.03% | 19,404 |
| Aug 17, 2026 | 183.00 | 183.00 | 170.65 | 171.45 | 171.45 | -1.80% | 18,605 |
| Aug 14, 2026 | 179.25 | 179.45 | 171.30 | 174.60 | 174.60 | -1.69% | 8,011 |