Micropro Software Solutions Limited (NSE:MICROPRO)
India · Delayed Price · Currency is INR 18.15
0.00 (0.00%)
Aug 5, 2026, 2:44 PM IST
NSE:MICROPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | -0.27% | 3,200 |
| Aug 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 1,600 |
| Jul 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.43% | 1,600 |
| Jul 28, 2026 | 18.75 | 19.40 | 17.20 | 18.95 | 18.95 | -5.01% | 22,400 |
| Jul 27, 2026 | 20.50 | 20.50 | 19.95 | 19.95 | 19.95 | -0.25% | 3,200 |
| Jul 24, 2026 | 19.15 | 20.00 | 19.15 | 20.00 | 20.00 | -0.99% | 3,200 |
| Jul 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 1,600 |
| Jul 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.83% | 1,600 |
| Jul 20, 2026 | 19.80 | 19.80 | 19.45 | 19.45 | 19.45 | -3.71% | 4,800 |
| Jul 15, 2026 | 19.20 | 20.20 | 18.80 | 20.20 | 20.20 | 5.21% | 4,800 |
| Jul 14, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 2.13% | 3,200 |
| Jul 10, 2026 | 20.00 | 20.00 | 18.70 | 18.80 | 18.80 | -4.08% | 8,000 |
| Jul 9, 2026 | 18.75 | 19.60 | 18.75 | 19.60 | 19.60 | -1.26% | 3,200 |
| Jul 7, 2026 | 18.20 | 19.85 | 18.20 | 19.85 | 19.85 | 4.47% | 6,400 |
| Jul 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | 1,600 |
| Jul 2, 2026 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | - | 3,200 |
| 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 |