MRO-TEK Networks Limited (NSE:UMIYA.MRO)
India · Delayed Price · Currency is INR 94.59
+0.99 (1.06%)
Oct 15, 2026, 10:38 AM IST
MRO-TEK Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 92.60 | 94.80 | 92.10 | 94.59 | 94.59 | 1.06% | 140 |
| Oct 14, 2026 | 92.89 | 94.90 | 92.80 | 93.60 | 93.60 | 0.32% | 4,166 |
| Oct 13, 2026 | 96.45 | 96.45 | 92.17 | 93.30 | 93.30 | -1.38% | 11,375 |
| Oct 12, 2026 | 91.56 | 94.86 | 91.56 | 94.61 | 94.61 | 2.57% | 12,864 |
| Oct 9, 2026 | 93.17 | 93.17 | 91.56 | 92.24 | 92.24 | -0.51% | 826 |
| Oct 8, 2026 | 93.80 | 94.50 | 91.00 | 92.71 | 92.71 | 0.53% | 5,649 |
| Oct 7, 2026 | 93.69 | 93.69 | 92.10 | 92.22 | 92.22 | -0.36% | 4,126 |
| Oct 6, 2026 | 93.00 | 93.08 | 92.01 | 92.55 | 92.55 | 0.62% | 10,179 |
| Oct 5, 2026 | 92.80 | 93.49 | 91.12 | 91.98 | 91.98 | 0.24% | 8,756 |
| Oct 1, 2026 | 93.55 | 93.97 | 91.10 | 91.76 | 91.76 | -1.50% | 20,020 |
| Sep 30, 2026 | 94.00 | 95.94 | 92.01 | 93.16 | 93.16 | -1.73% | 21,344 |
| Sep 29, 2026 | 97.46 | 97.90 | 94.42 | 94.80 | 94.80 | -2.81% | 9,754 |
| Sep 28, 2026 | 97.86 | 98.00 | 95.31 | 97.54 | 97.54 | 0.30% | 5,452 |
| Sep 25, 2026 | 98.00 | 98.00 | 95.51 | 97.25 | 97.25 | 0.86% | 6,359 |
| Sep 24, 2026 | 95.00 | 106.00 | 93.50 | 96.42 | 96.42 | 1.39% | 74,800 |
| Sep 23, 2026 | 97.50 | 97.50 | 94.50 | 95.10 | 95.10 | -2.25% | 11,302 |
| Sep 22, 2026 | 98.06 | 99.49 | 96.21 | 97.29 | 97.29 | -1.06% | 7,773 |
| Sep 21, 2026 | 97.00 | 100.85 | 96.00 | 98.33 | 98.33 | 0.33% | 5,576 |
| Sep 18, 2026 | 99.00 | 99.00 | 96.15 | 98.01 | 98.01 | 0.06% | 4,684 |
| Sep 17, 2026 | 97.97 | 98.37 | 97.02 | 97.95 | 97.95 | -0.51% | 3,995 |
| Sep 16, 2026 | 97.00 | 101.90 | 93.70 | 98.45 | 98.45 | 2.92% | 24,746 |
| Sep 15, 2026 | 99.20 | 99.20 | 93.01 | 95.66 | 95.66 | -0.59% | 28,955 |
| Sep 11, 2026 | 94.00 | 97.45 | 93.44 | 96.23 | 96.23 | 1.47% | 7,897 |
| Sep 10, 2026 | 97.00 | 97.95 | 93.60 | 94.84 | 94.84 | -4.65% | 19,475 |
| Sep 9, 2026 | 98.00 | 102.99 | 95.40 | 99.46 | 99.46 | 0.54% | 15,283 |
| Sep 8, 2026 | 105.82 | 105.82 | 98.00 | 98.93 | 98.93 | -5.62% | 45,864 |
| Sep 7, 2026 | 108.00 | 109.00 | 104.00 | 104.82 | 104.82 | 0.38% | 41,787 |
| Sep 4, 2026 | 98.70 | 105.90 | 98.70 | 104.42 | 104.42 | 7.83% | 137,662 |
| Sep 3, 2026 | 98.00 | 99.39 | 96.00 | 96.84 | 96.84 | -0.56% | 26,345 |
| Sep 2, 2026 | 99.78 | 104.79 | 96.00 | 97.39 | 97.39 | -1.51% | 67,934 |
| Sep 1, 2026 | 99.00 | 100.00 | 94.05 | 98.88 | 98.88 | 2.85% | 56,621 |
| Aug 31, 2026 | 96.75 | 98.80 | 94.64 | 96.14 | 96.14 | 1.58% | 67,320 |
| Aug 28, 2026 | 88.63 | 96.00 | 88.16 | 94.64 | 94.64 | 6.72% | 58,425 |
| Aug 27, 2026 | 88.22 | 90.80 | 88.22 | 88.68 | 88.68 | -0.63% | 7,142 |
| Aug 26, 2026 | 88.00 | 90.00 | 88.00 | 89.24 | 89.24 | 0.43% | 2,442 |
| Aug 25, 2026 | 89.08 | 89.99 | 88.71 | 88.86 | 88.86 | -0.25% | 5,412 |
| Aug 24, 2026 | 89.30 | 90.80 | 89.00 | 89.08 | 89.08 | -1.32% | 5,042 |
| Aug 21, 2026 | 89.10 | 92.29 | 87.60 | 90.27 | 90.27 | -0.43% | 18,841 |
| Aug 20, 2026 | 88.55 | 90.99 | 88.55 | 90.66 | 90.66 | 2.38% | 6,967 |
| Aug 19, 2026 | 88.32 | 90.45 | 87.01 | 88.55 | 88.55 | 0.14% | 21,000 |
| Aug 18, 2026 | 90.00 | 90.45 | 88.26 | 88.43 | 88.43 | -0.65% | 9,062 |
| Aug 17, 2026 | 90.05 | 90.05 | 88.15 | 89.01 | 89.01 | -0.76% | 3,760 |
| Aug 14, 2026 | 88.63 | 90.00 | 87.50 | 89.69 | 89.69 | 1.20% | 2,725 |
| Aug 13, 2026 | 90.00 | 90.00 | 86.25 | 88.63 | 88.63 | -1.30% | 8,514 |
| Aug 12, 2026 | 88.50 | 89.90 | 88.50 | 89.80 | 89.80 | 1.34% | 1,220 |
| Aug 11, 2026 | 89.35 | 89.89 | 88.50 | 88.61 | 88.61 | 0.10% | 5,121 |
| Aug 10, 2026 | 88.21 | 90.69 | 88.21 | 88.52 | 88.52 | -1.68% | 13,872 |
| Aug 7, 2026 | 89.50 | 91.70 | 89.11 | 90.03 | 90.03 | -0.16% | 6,034 |
| Aug 6, 2026 | 92.00 | 92.00 | 90.01 | 90.17 | 90.17 | -1.32% | 8,232 |
| Aug 5, 2026 | 94.80 | 94.95 | 90.52 | 91.38 | 91.38 | -1.81% | 11,699 |