M P Agro Industries Limited (BOM:506543)
India
· Delayed Price · Currency is INR 11.86
-0.26 (-2.15%)
At close: Apr 28, 2026
M P Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.72 | 12.72 | 11.83 | 11.86 | 11.86 | -2.15% | 599 |
| Apr 27, 2026 | 12.12 | 12.12 | 12.00 | 12.12 | 12.12 | 4.94% | 8,871 |
| Apr 24, 2026 | 10.95 | 11.55 | 10.95 | 11.55 | 11.55 | 5.00% | 14,877 |
| Apr 23, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 3.19% | 568 |
| Apr 21, 2026 | 10.81 | 10.81 | 10.10 | 10.66 | 10.66 | 3.50% | 3,274 |
| Apr 20, 2026 | 10.28 | 10.58 | 9.58 | 10.30 | 10.30 | 2.18% | 3,028 |
| Apr 17, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -5.00% | 805 |
| Apr 16, 2026 | 10.61 | 10.61 | 9.62 | 10.61 | 10.61 | 4.84% | 1,651 |
| Apr 15, 2026 | 9.45 | 10.12 | 9.45 | 10.12 | 10.12 | 4.98% | 1,054 |
| Apr 13, 2026 | 10.50 | 10.50 | 9.50 | 9.64 | 9.64 | -3.60% | 156 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 105 |
| Apr 9, 2026 | 10.37 | 10.37 | 10.00 | 10.00 | 10.00 | 1.21% | 16 |
| Apr 8, 2026 | 9.90 | 9.90 | 9.41 | 9.88 | 9.88 | -0.20% | 116 |
| Apr 7, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 24 |
| Apr 6, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 429 |
| Apr 2, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 4.87% | 11 |
| Apr 1, 2026 | 9.92 | 9.92 | 9.45 | 9.45 | 9.45 | - | 11 |
| Mar 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 1 |
| Mar 27, 2026 | 9.26 | 9.26 | 8.55 | 9.00 | 9.00 | - | 49 |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Mar 24, 2026 | 9.39 | 9.39 | 9.00 | 9.00 | 9.00 | 0.56% | 21 |
| Mar 23, 2026 | 8.92 | 8.96 | 8.92 | 8.95 | 8.95 | 0.34% | 669 |
| Mar 20, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.94% | 22 |
| Mar 19, 2026 | 8.24 | 8.65 | 8.24 | 8.50 | 8.50 | 3.16% | 212 |
| Mar 18, 2026 | 9.00 | 9.00 | 8.24 | 8.24 | 8.24 | -4.85% | 198 |
| Mar 17, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.97% | 5 |
| Mar 16, 2026 | 9.04 | 9.04 | 8.25 | 8.25 | 8.25 | -4.18% | 63 |
| Mar 13, 2026 | 9.06 | 9.51 | 8.61 | 8.61 | 8.61 | -4.97% | 20 |
| Mar 12, 2026 | 9.06 | 9.24 | 9.06 | 9.06 | 9.06 | 2.95% | 107 |
| Mar 11, 2026 | 8.72 | 9.15 | 8.72 | 8.80 | 8.80 | 0.92% | 26 |
| Mar 10, 2026 | 9.15 | 9.15 | 8.72 | 8.72 | 8.72 | - | 1,971 |
| 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 |