M P Agro Industries Limited (BOM:506543)
India
· Delayed Price · Currency is INR 8.72
-0.45 (-4.91%)
At close: Mar 9, 2026
M P Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.72 | 9.62 | 8.72 | 8.72 | 8.72 | -4.91% | 398 |
| Mar 6, 2026 | 10.13 | 10.13 | 9.17 | 9.17 | 9.17 | -4.97% | 19 |
| Mar 5, 2026 | 10.12 | 10.12 | 9.65 | 9.65 | 9.65 | -4.64% | 31 |
| Mar 4, 2026 | 10.12 | 10.12 | 9.50 | 10.12 | 10.12 | 4.98% | 58 |
| Mar 2, 2026 | 9.64 | 9.64 | 9.16 | 9.64 | 9.64 | - | 136 |
| Feb 27, 2026 | 9.82 | 9.82 | 8.90 | 9.64 | 9.64 | 2.99% | 45 |
| Feb 26, 2026 | 8.94 | 9.36 | 8.94 | 9.36 | 9.36 | 4.93% | 182 |
| Feb 25, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.94% | 496 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.17% | 10 |
| Feb 23, 2026 | 8.91 | 8.91 | 8.87 | 8.87 | 8.87 | 1.37% | 1,076 |
| Feb 20, 2026 | 8.73 | 8.75 | 8.73 | 8.75 | 8.75 | 0.46% | 330 |
| Feb 19, 2026 | 8.70 | 8.71 | 8.69 | 8.71 | 8.71 | -4.70% | 2,431 |
| Feb 18, 2026 | 9.63 | 9.63 | 9.13 | 9.14 | 9.14 | -4.89% | 618 |
| Feb 17, 2026 | 10.00 | 10.00 | 9.60 | 9.61 | 9.61 | -4.85% | 1,395 |
| Feb 16, 2026 | 11.04 | 11.04 | 10.10 | 10.10 | 10.10 | -4.17% | 1,018 |
| Feb 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 4.88% | 339 |
| Feb 12, 2026 | 11.06 | 11.06 | 10.05 | 10.05 | 10.05 | -4.74% | 2 |
| Feb 11, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.26% | 10 |
| Feb 10, 2026 | 10.60 | 11.07 | 10.60 | 11.02 | 11.02 | 4.45% | 315 |
| Feb 9, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | - | 690 |
| Feb 6, 2026 | 11.64 | 11.64 | 10.55 | 10.55 | 10.55 | -4.95% | 11 |
| Feb 5, 2026 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 4.82% | 1,180 |
| Feb 4, 2026 | 10.60 | 10.60 | 10.11 | 10.59 | 10.59 | -0.47% | 52 |
| Feb 3, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -5.00% | 1,554 |
| Feb 2, 2026 | 11.46 | 11.46 | 11.20 | 11.20 | 11.20 | -2.10% | 30 |
| Feb 1, 2026 | 11.00 | 11.48 | 11.00 | 11.44 | 11.44 | 4.57% | 259 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | -0.45% | 20 |
| Jan 29, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 96 |
| Jan 28, 2026 | 11.00 | 11.00 | 10.51 | 11.00 | 11.00 | 4.76% | 151 |
| Jan 27, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 1,399 |
| Jan 23, 2026 | 10.24 | 10.24 | 10.00 | 10.00 | 10.00 | 2.46% | 656 |
| Jan 22, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | 55 |
| Jan 21, 2026 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | 4.49% | 85 |
| Jan 20, 2026 | 9.30 | 9.30 | 8.45 | 8.90 | 8.90 | 0.45% | 1,321 |
| Jan 19, 2026 | 9.26 | 9.26 | 8.85 | 8.86 | 8.86 | -4.83% | 466 |
| Jan 16, 2026 | 8.91 | 9.31 | 8.91 | 9.31 | 9.31 | 4.49% | 660 |
| Jan 14, 2026 | 9.36 | 9.36 | 8.90 | 8.91 | 8.91 | -4.81% | 256 |
| Jan 13, 2026 | 8.91 | 9.36 | 8.91 | 9.36 | 9.36 | -0.11% | 311 |
| Jan 12, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 51 |
| Jan 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 4.93% | 236 |
| Jan 8, 2026 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | -5.00% | 745 |
| Jan 7, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 0.32% | 498 |
| Jan 6, 2026 | 9.37 | 9.37 | 9.35 | 9.37 | 9.37 | 4.93% | 235 |
| Jan 5, 2026 | 8.99 | 8.99 | 8.93 | 8.93 | 8.93 | -5.00% | 914 |
| Jan 2, 2026 | 9.88 | 9.89 | 9.40 | 9.40 | 9.40 | -4.86% | 278 |
| Jan 1, 2026 | 10.39 | 10.39 | 9.88 | 9.88 | 9.88 | -4.91% | 3 |
| Dec 31, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 7 |
| Dec 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 5 |
| Dec 26, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 66 |
| Dec 23, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 35 |
| Dec 22, 2025 | 9.90 | 10.39 | 9.90 | 10.39 | 10.39 | 4.95% | 199 |
| Dec 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4 |
| Dec 18, 2025 | 9.90 | 9.90 | 9.86 | 9.90 | 9.90 | - | 141 |
| Dec 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | 9 |
| Dec 16, 2025 | 9.42 | 9.43 | 9.42 | 9.43 | 9.43 | 0.11% | 30 |
| Dec 15, 2025 | 10.34 | 10.34 | 9.42 | 9.42 | 9.42 | -4.37% | 110 |
| Dec 12, 2025 | 8.94 | 9.85 | 8.94 | 9.85 | 9.85 | 4.90% | 328 |
| Dec 11, 2025 | 10.37 | 10.37 | 9.39 | 9.39 | 9.39 | -4.96% | 1,265 |
| Dec 10, 2025 | 9.45 | 9.92 | 9.45 | 9.88 | 9.88 | 4.55% | 2,010 |
| Dec 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.83% | 262 |
| Dec 8, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.98% | 1,106 |
| Dec 5, 2025 | 10.96 | 10.96 | 10.45 | 10.45 | 10.45 | -4.65% | 36 |
| Dec 4, 2025 | 10.44 | 10.96 | 10.44 | 10.96 | 10.96 | 4.98% | 98 |
| Dec 3, 2025 | 10.97 | 10.97 | 10.44 | 10.44 | 10.44 | -4.83% | 208 |
| Dec 2, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 4.98% | 3 |
| Dec 1, 2025 | 10.99 | 10.99 | 10.45 | 10.45 | 10.45 | -4.91% | 6 |
| Nov 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -4.85% | 225 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -0.43% | 270 |
| Nov 26, 2025 | 10.55 | 11.62 | 10.52 | 11.60 | 11.60 | 4.79% | 908 |
| Nov 25, 2025 | 11.60 | 11.60 | 11.02 | 11.07 | 11.07 | -4.57% | 70 |
| Nov 24, 2025 | 11.80 | 11.80 | 10.69 | 11.60 | 11.60 | 3.11% | 1,207 |
| Nov 21, 2025 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 4.75% | 536 |
| Nov 20, 2025 | 11.30 | 11.30 | 10.74 | 10.74 | 10.74 | -4.96% | 76 |
| Nov 19, 2025 | 11.38 | 11.38 | 11.30 | 11.30 | 11.30 | -0.70% | 466 |
| Nov 18, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 20 |
| Nov 17, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 280 |
| Nov 14, 2025 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | 4.88% | 350 |
| Nov 13, 2025 | 9.87 | 10.85 | 9.87 | 10.85 | 10.85 | 4.93% | 848 |
| Nov 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -4.96% | 20 |
| Nov 11, 2025 | 10.88 | 10.93 | 10.88 | 10.88 | 10.88 | -4.98% | 588 |
| Nov 10, 2025 | 11.50 | 11.50 | 10.45 | 11.45 | 11.45 | 4.09% | 929 |
| Nov 7, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -3.08% | 289 |
| Nov 6, 2025 | 11.40 | 11.40 | 10.86 | 11.35 | 11.35 | -0.44% | 95 |
| Nov 4, 2025 | 10.88 | 11.42 | 10.35 | 11.40 | 11.40 | 4.78% | 635 |
| Nov 3, 2025 | 10.93 | 10.93 | 10.88 | 10.88 | 10.88 | 4.51% | 203 |
| Oct 31, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 4.94% | 471 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 4.97% | 146 |
| Oct 29, 2025 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 5.00% | 68 |
| Oct 28, 2025 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 0.11% | 31 |
| Oct 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.11% | 100 |
| Oct 24, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 89 |
| Oct 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 228 |
| Oct 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.91% | 2 |
| Oct 20, 2025 | 9.45 | 9.45 | 8.56 | 8.56 | 8.56 | -4.89% | 9 |
| Oct 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 505 |
| Oct 15, 2025 | 9.36 | 9.80 | 8.90 | 8.90 | 8.90 | -4.91% | 286 |
| Oct 14, 2025 | 9.25 | 9.36 | 9.25 | 9.36 | 9.36 | - | 613 |
| Oct 13, 2025 | 9.36 | 9.36 | 8.52 | 9.36 | 9.36 | 4.93% | 2,377 |
| Oct 10, 2025 | 8.50 | 8.92 | 8.50 | 8.92 | 8.92 | 4.94% | 32 |
| Oct 9, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 2.91% | 90 |