Markolines Pavement Technologies Limited (BOM:543364)
India · Delayed Price · Currency is INR 171.95
+0.35 (0.20%)
At close: Sep 4, 2026
BOM:543364 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 176.00 | 179.40 | 175.90 | 177.60 | 177.60 | 1.43% | 27,590 |
| Aug 12, 2026 | 176.85 | 177.35 | 174.15 | 175.10 | 175.10 | -0.82% | 10,559 |
| Aug 11, 2026 | 190.95 | 190.95 | 174.90 | 176.55 | 176.55 | -1.81% | 13,637 |
| Aug 10, 2026 | 180.00 | 182.00 | 178.75 | 179.80 | 179.80 | 0.73% | 32,728 |
| Aug 7, 2026 | 181.05 | 182.20 | 170.00 | 178.50 | 178.50 | -1.27% | 18,563 |
| Aug 6, 2026 | 189.50 | 189.50 | 177.90 | 180.80 | 180.80 | 2.12% | 40,305 |
| Aug 5, 2026 | 178.90 | 178.90 | 176.55 | 177.05 | 177.05 | 0.71% | 3,677 |
| Aug 4, 2026 | 177.50 | 179.50 | 172.30 | 175.80 | 175.80 | -0.54% | 18,919 |
| Aug 3, 2026 | 178.40 | 182.35 | 173.00 | 176.75 | 176.75 | 0.34% | 30,583 |
| Jul 31, 2026 | 178.05 | 178.05 | 175.40 | 176.15 | 176.15 | -0.84% | 3,673 |
| Jul 30, 2026 | 177.55 | 178.85 | 175.90 | 177.65 | 177.65 | -0.08% | 24,104 |
| Jul 29, 2026 | 173.50 | 179.25 | 173.40 | 177.80 | 177.80 | 3.19% | 44,971 |
| Jul 28, 2026 | 178.20 | 178.20 | 172.00 | 172.30 | 172.30 | -3.31% | 16,168 |
| Jul 27, 2026 | 176.00 | 181.95 | 176.00 | 178.20 | 178.20 | 1.25% | 26,272 |
| Jul 24, 2026 | 176.35 | 178.75 | 173.45 | 176.00 | 176.00 | -0.17% | 35,203 |
| Jul 23, 2026 | 181.00 | 181.30 | 175.85 | 176.30 | 176.30 | -2.76% | 28,920 |
| Jul 22, 2026 | 177.10 | 183.00 | 174.55 | 181.30 | 181.30 | 1.68% | 51,452 |
| Jul 21, 2026 | 173.45 | 181.75 | 172.75 | 178.30 | 178.30 | 3.24% | 135,963 |
| Jul 20, 2026 | 163.00 | 173.15 | 160.70 | 172.70 | 172.70 | 4.60% | 93,320 |
| Jul 17, 2026 | 173.20 | 175.25 | 161.55 | 165.10 | 165.10 | -4.84% | 70,183 |
| Jul 16, 2026 | 168.30 | 173.85 | 168.20 | 173.50 | 173.50 | 3.12% | 67,694 |
| Jul 15, 2026 | 169.15 | 169.95 | 166.75 | 168.25 | 168.25 | - | 6,333 |
| Jul 14, 2026 | 169.10 | 171.60 | 167.80 | 168.25 | 168.25 | -0.38% | 33,006 |
| Jul 13, 2026 | 166.75 | 173.85 | 166.40 | 168.90 | 168.90 | 1.23% | 44,633 |
| Jul 10, 2026 | 167.55 | 167.70 | 164.60 | 166.85 | 166.85 | 0.91% | 16,296 |
| Jul 9, 2026 | 164.90 | 169.80 | 163.70 | 165.35 | 165.35 | 0.27% | 36,188 |
| Jul 8, 2026 | 173.60 | 177.00 | 162.55 | 164.90 | 164.90 | -4.98% | 29,567 |
| Jul 7, 2026 | 175.30 | 177.10 | 171.45 | 173.55 | 173.55 | -1.05% | 31,193 |
| Jul 6, 2026 | 188.00 | 190.00 | 171.30 | 175.40 | 175.40 | -6.68% | 51,503 |
| Jul 3, 2026 | 189.80 | 191.75 | 186.85 | 187.95 | 187.95 | -0.11% | 67,712 |
| Jul 2, 2026 | 184.90 | 190.15 | 183.05 | 188.15 | 188.15 | 2.95% | 145,818 |
| Jul 1, 2026 | 180.55 | 184.85 | 180.55 | 182.75 | 182.75 | 1.22% | 93,854 |
| Jun 30, 2026 | 179.05 | 182.05 | 177.25 | 180.55 | 180.55 | 0.98% | 64,058 |
| Jun 29, 2026 | 176.40 | 179.70 | 174.00 | 178.80 | 178.80 | 2.97% | 96,865 |