NSE:MICROPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	19.25	19.25	19.25	19.25	19.25	-	1,600
Jun 24, 2026	19.80	19.80	19.25	19.25	19.25	1.58%	3,200
Jun 23, 2026	19.00	19.00	18.95	18.95	18.95	-4.53%	3,200
Jun 22, 2026	18.70	19.85	18.55	19.85	19.85	7.30%	8,000
Jun 19, 2026	18.50	18.50	18.50	18.50	18.50	-0.80%	1,600
Jun 18, 2026	18.50	18.75	18.50	18.65	18.65	-11.19%	8,000
Jun 17, 2026	21.00	21.00	21.00	21.00	21.00	7.69%	1,600
Jun 16, 2026	20.00	20.00	19.50	19.50	19.50	-1.76%	6,400
Jun 15, 2026	19.00	19.85	19.00	19.85	19.85	8.47%	12,800
Jun 12, 2026	18.30	18.30	18.30	18.30	18.30	-5.91%	1,600
Jun 10, 2026	18.05	19.45	18.05	19.45	19.45	-0.77%	3,200
Jun 8, 2026	20.00	20.00	19.60	19.60	19.60	-2.00%	3,200
Jun 5, 2026	20.00	20.00	20.00	20.00	20.00	5.26%	1,600
Jun 3, 2026	20.00	20.00	19.00	19.00	19.00	-	3,200
Jun 2, 2026	19.85	19.85	18.50	19.00	19.00	-4.28%	8,000
May 27, 2026	20.65	20.65	17.40	19.85	19.85	3.39%	12,800
May 26, 2026	19.20	19.20	19.20	19.20	19.20	-	1,600
May 25, 2026	19.20	19.20	19.20	19.20	19.20	-4.00%	1,600
May 22, 2026	19.45	20.90	18.30	20.00	20.00	10.50%	14,400
May 20, 2026	18.10	18.10	18.10	18.10	18.10	0.28%	1,600
May 18, 2026	19.50	19.50	18.05	18.05	18.05	-7.91%	3,200
May 15, 2026	19.60	19.60	19.60	19.60	19.60	-	1,600
May 12, 2026	19.60	19.60	19.60	19.60	19.60	-2.49%	1,600
May 7, 2026	19.30	20.10	19.25	20.10	20.10	1.01%	8,000
May 4, 2026	19.85	19.90	19.85	19.90	19.90	6.13%	3,200
Apr 30, 2026	19.00	19.05	18.75	18.75	18.75	-1.57%	4,800
Apr 24, 2026	19.05	19.05	19.05	19.05	19.05	-0.26%	1,600
Apr 22, 2026	19.10	20.30	19.10	19.10	19.10	-	6,400
Apr 21, 2026	19.10	19.10	19.10	19.10	19.10	-4.50%	1,600
Apr 17, 2026	19.10	20.30	19.10	20.00	20.00	-3.85%	4,800
Apr 8, 2026	20.95	20.95	20.80	20.80	20.80	10.05%	4,800
Apr 6, 2026	17.60	19.00	17.60	18.90	18.90	7.69%	4,800
Apr 2, 2026	17.50	17.55	17.50	17.55	17.55	-0.57%	3,200
Apr 1, 2026	17.65	17.65	17.65	17.65	17.65	11.71%	3,200
Mar 30, 2026	16.00	16.50	15.15	15.80	15.80	-3.66%	9,600
Mar 27, 2026	17.50	17.90	16.10	16.40	16.40	-6.29%	25,600
Mar 25, 2026	18.10	18.10	17.30	17.50	17.50	-7.16%	8,000
Mar 23, 2026	17.80	18.85	17.75	18.85	18.85	0.53%	8,000
Mar 20, 2026	19.15	19.15	17.25	18.75	18.75	-10.50%	9,600
Mar 19, 2026	20.95	20.95	20.95	20.95	20.95	-4.56%	1,600
Mar 18, 2026	17.70	21.95	17.60	21.95	21.95	17.38%	24,000
Mar 17, 2026	18.70	18.70	18.70	18.70	18.70	-0.80%	1,600
Mar 16, 2026	17.35	18.85	17.35	18.85	18.85	4.14%	3,200
Mar 13, 2026	18.15	19.55	18.10	18.10	18.10	-6.94%	6,400
Mar 12, 2026	19.45	19.45	19.45	19.45	19.45	5.14%	3,200
Mar 11, 2026	18.55	18.55	18.50	18.50	18.50	-0.54%	3,200
Mar 10, 2026	18.60	21.95	18.25	18.60	18.60	0.54%	11,200
Mar 9, 2026	17.20	18.90	17.20	18.50	18.50	-2.12%	6,400
Mar 6, 2026	19.05	19.05	18.90	18.90	18.90	-4.30%	14,400
Mar 5, 2026	20.00	20.00	19.10	19.75	19.75	-1.50%	22,400