Mysore Petro Chemicals Limited (NSE:MYSORPETRO)
India · Delayed Price · Currency is INR 128.71
+4.32 (3.47%)
At close: Nov 9, 2026
NSE:MYSORPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 130.60 | 130.60 | 126.20 | 128.71 | 128.71 | 3.47% | 6,964 |
| Nov 8, 2026 | 120.00 | 124.39 | 120.00 | 124.39 | 124.39 | 5.00% | 2,753 |
| Nov 6, 2026 | 115.00 | 118.50 | 113.70 | 118.47 | 118.47 | 4.31% | 2,938 |
| Nov 5, 2026 | 115.00 | 118.00 | 113.00 | 113.57 | 113.57 | -1.10% | 1,378 |
| Nov 4, 2026 | 113.00 | 116.40 | 111.20 | 114.83 | 114.83 | -0.41% | 997 |
| Nov 3, 2026 | 110.51 | 118.00 | 109.21 | 115.30 | 115.30 | 0.30% | 1,427 |
| Nov 2, 2026 | 115.54 | 115.54 | 111.72 | 114.95 | 114.95 | -2.25% | 2,345 |
| Oct 30, 2026 | 116.33 | 117.99 | 116.33 | 117.59 | 117.59 | -0.94% | 108 |
| Oct 28, 2026 | 114.00 | 119.50 | 108.55 | 118.70 | 118.70 | 4.12% | 453 |
| Oct 27, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -4.19% | 329 |
| Oct 26, 2026 | 113.96 | 119.00 | 113.96 | 118.98 | 118.98 | 4.41% | 76 |
| Oct 23, 2026 | 114.00 | 114.00 | 108.30 | 113.96 | 113.96 | -0.04% | 1,290 |
| Oct 22, 2026 | 113.00 | 121.00 | 113.00 | 114.00 | 114.00 | -4.04% | 686 |
| Oct 21, 2026 | 121.00 | 121.00 | 115.41 | 118.80 | 118.80 | -1.82% | 192 |
| Oct 19, 2026 | 120.90 | 121.00 | 118.00 | 121.00 | 121.00 | - | 32 |
| Oct 16, 2026 | 117.60 | 121.20 | 117.60 | 121.00 | 121.00 | 0.83% | 239 |
| Oct 15, 2026 | 118.99 | 121.00 | 118.91 | 120.00 | 120.00 | 0.85% | 548 |
| Oct 14, 2026 | 119.00 | 119.00 | 115.20 | 118.99 | 118.99 | -0.01% | 737 |
| Oct 13, 2026 | 113.60 | 119.00 | 113.60 | 119.00 | 119.00 | 1.71% | 697 |
| Oct 12, 2026 | 117.00 | 119.98 | 112.00 | 117.00 | 117.00 | 1.27% | 3,213 |
| Oct 9, 2026 | 113.00 | 117.00 | 113.00 | 115.53 | 115.53 | 2.20% | 950 |
| Oct 8, 2026 | 116.00 | 116.00 | 112.80 | 113.04 | 113.04 | -3.43% | 709 |
| Oct 7, 2026 | 116.00 | 118.00 | 113.53 | 117.06 | 117.06 | -0.06% | 3,163 |
| Oct 6, 2026 | 117.98 | 119.90 | 112.71 | 117.13 | 117.13 | 1.08% | 3,104 |
| Oct 5, 2026 | 119.40 | 119.40 | 115.00 | 115.88 | 115.88 | -2.95% | 2,067 |
| Oct 1, 2026 | 122.25 | 122.25 | 117.51 | 119.40 | 119.40 | -2.33% | 4,287 |
| Sep 30, 2026 | 124.00 | 124.88 | 122.00 | 122.25 | 122.25 | -4.36% | 6,396 |
| Sep 29, 2026 | 123.50 | 129.99 | 122.50 | 127.82 | 127.82 | -0.73% | 4,048 |
| Sep 28, 2026 | 128.35 | 130.00 | 123.25 | 128.76 | 128.76 | -0.18% | 2,459 |
| Sep 25, 2026 | 129.80 | 129.80 | 123.10 | 128.99 | 128.99 | 1.41% | 2,978 |
| Sep 24, 2026 | 131.49 | 131.49 | 125.25 | 127.20 | 127.20 | -2.07% | 435 |
| Sep 23, 2026 | 127.76 | 131.95 | 126.00 | 129.89 | 129.89 | 2.17% | 4,335 |
| Sep 22, 2026 | 128.99 | 129.32 | 126.00 | 127.13 | 127.13 | -1.69% | 2,457 |
| Sep 21, 2026 | 123.60 | 129.90 | 123.60 | 129.32 | 129.32 | -0.52% | 3,757 |
| Sep 18, 2026 | 129.39 | 131.79 | 124.10 | 129.99 | 129.99 | 1.54% | 2,567 |
| Sep 17, 2026 | 121.25 | 128.48 | 121.17 | 128.02 | 128.02 | 0.38% | 5,593 |
| Sep 16, 2026 | 131.00 | 132.98 | 127.35 | 127.54 | 127.54 | -4.86% | 3,476 |
| Sep 15, 2026 | 135.01 | 146.45 | 134.05 | 134.05 | 134.05 | -5.00% | 3,374 |
| Sep 11, 2026 | 147.78 | 147.78 | 141.10 | 141.10 | 141.10 | -5.00% | 3,988 |
| Sep 10, 2026 | 154.44 | 154.44 | 147.09 | 148.52 | 148.52 | 0.97% | 9,286 |
| Sep 9, 2026 | 146.75 | 147.09 | 140.09 | 147.09 | 147.09 | 5.00% | 7,751 |
| Sep 8, 2026 | 135.00 | 140.09 | 135.00 | 140.09 | 140.09 | 5.00% | 5,237 |
| Sep 7, 2026 | 130.00 | 133.47 | 128.85 | 133.42 | 133.42 | 4.96% | 5,771 |
| Sep 4, 2026 | 125.51 | 127.95 | 122.00 | 127.12 | 127.12 | 1.79% | 5,905 |
| Sep 3, 2026 | 120.00 | 126.05 | 118.10 | 124.89 | 124.89 | 4.03% | 10,283 |
| Sep 2, 2026 | 122.75 | 123.99 | 120.00 | 120.05 | 120.05 | -3.78% | 15,331 |
| Sep 1, 2026 | 112.88 | 124.76 | 112.88 | 124.76 | 124.76 | 5.00% | 20,017 |
| Aug 31, 2026 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | -5.00% | 3,840 |
| Aug 28, 2026 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | -5.00% | 4,981 |
| Aug 27, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -4.99% | 2,605 |