Micropro Software Solutions Limited (NSE:MICROPRO)
India · Delayed Price · Currency is INR 19.10
-1.15 (-5.68%)
Jan 23, 2026, 12:38 PM IST
NSE:MICROPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 19.35 | 19.45 | 19.10 | 19.10 | 19.10 | -5.68% | 4,800 |
| Jan 21, 2026 | 20.40 | 20.40 | 20.20 | 20.25 | 20.25 | 5.19% | 19,200 |
| Jan 20, 2026 | 21.00 | 21.00 | 19.20 | 19.25 | 19.25 | -8.33% | 9,600 |
| Jan 19, 2026 | 20.80 | 21.00 | 19.15 | 21.00 | 21.00 | -6.46% | 6,400 |
| Jan 16, 2026 | 21.00 | 22.55 | 20.95 | 22.45 | 22.45 | 14.25% | 14,400 |
| Jan 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -6.43% | 1,600 |
| Jan 13, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 4.74% | 6,400 |
| Jan 12, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.47% | 6,400 |
| Jan 9, 2026 | 20.35 | 20.35 | 19.40 | 20.35 | 20.35 | 2.01% | 14,400 |
| Jan 8, 2026 | 19.05 | 20.00 | 19.05 | 19.95 | 19.95 | 4.72% | 9,600 |
| Jan 7, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 4,800 |
| Jan 6, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.31% | 3,200 |
| Jan 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 1,600 |
| Jan 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.90% | 1,600 |
| Dec 31, 2025 | 19.90 | 19.90 | 19.25 | 19.25 | 19.25 | -3.27% | 3,200 |
| Dec 30, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | -0.25% | 3,200 |
| Dec 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | 1,600 |
| Dec 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 1,600 |
| Dec 24, 2025 | 20.10 | 20.25 | 20.00 | 20.00 | 20.00 | - | 6,400 |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,600 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,200 |
| Dec 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.90% | 3,200 |
| Dec 15, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 3,200 |
| Dec 12, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 3,200 |
| Dec 11, 2025 | 20.00 | 20.00 | 19.25 | 19.25 | 19.25 | -3.75% | 4,800 |
| Dec 4, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -4.76% | 8,000 |
| Dec 3, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 4,800 |
| Dec 2, 2025 | 21.05 | 22.00 | 21.05 | 22.00 | 22.00 | 8.91% | 3,200 |
| Dec 1, 2025 | 20.80 | 24.90 | 20.20 | 20.20 | 20.20 | -2.65% | 25,600 |
| Nov 28, 2025 | 20.00 | 20.85 | 20.00 | 20.75 | 20.75 | 7.79% | 8,000 |
| Nov 27, 2025 | 19.45 | 19.45 | 19.25 | 19.25 | 19.25 | 6.65% | 3,200 |
| Nov 26, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | 1,600 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.85 | 17.90 | 17.90 | -1.38% | 3,200 |
| Nov 24, 2025 | 18.90 | 19.20 | 18.10 | 18.15 | 18.15 | -6.68% | 9,600 |
| Nov 21, 2025 | 19.05 | 19.45 | 19.05 | 19.45 | 19.45 | -0.77% | 6,400 |
| Nov 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% | 1,600 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.55 | 19.55 | 19.55 | -2.74% | 4,800 |
| Nov 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.29% | 3,200 |
| Nov 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,200 |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.48% | 1,600 |
| Nov 12, 2025 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -4.51% | 3,200 |
| Nov 10, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | 1,600 |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.89% | 1,600 |
| Nov 6, 2025 | 21.90 | 21.90 | 21.85 | 21.85 | 21.85 | 0.23% | 4,800 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,600 |
| Nov 3, 2025 | 21.95 | 21.95 | 21.80 | 21.80 | 21.80 | 2.83% | 4,800 |
| Oct 31, 2025 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | 2.66% | 3,200 |
| Oct 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 3,200 |
| Oct 29, 2025 | 21.30 | 21.30 | 20.65 | 20.65 | 20.65 | -0.72% | 6,400 |
| Oct 28, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | -1.19% | 6,400 |