Mysore Petro Chemicals Limited (BOM:506734)
India
· Delayed Price · Currency is INR 92.99
+3.47 (3.88%)
At close: Apr 28, 2026
Mysore Petro Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.60 | 94.00 | 89.60 | 92.99 | 92.99 | 3.88% | 954 |
| Apr 27, 2026 | 89.55 | 93.00 | 89.50 | 89.52 | 89.52 | 0.09% | 2,237 |
| Apr 24, 2026 | 90.18 | 92.80 | 89.01 | 89.44 | 89.44 | -0.82% | 560 |
| Apr 23, 2026 | 94.77 | 94.77 | 90.01 | 90.18 | 90.18 | -1.96% | 452 |
| Apr 22, 2026 | 92.10 | 92.50 | 91.05 | 91.98 | 91.98 | 0.94% | 542 |
| Apr 21, 2026 | 96.99 | 96.99 | 91.00 | 91.12 | 91.12 | -3.47% | 438 |
| Apr 20, 2026 | 98.00 | 98.00 | 93.10 | 94.40 | 94.40 | 0.23% | 2,070 |
| Apr 17, 2026 | 92.50 | 94.99 | 91.51 | 94.18 | 94.18 | 3.49% | 4,780 |
| Apr 16, 2026 | 93.10 | 94.98 | 90.80 | 91.00 | 91.00 | -1.09% | 2,769 |
| Apr 15, 2026 | 90.71 | 96.00 | 90.71 | 92.00 | 92.00 | 1.42% | 4,591 |
| Apr 13, 2026 | 95.08 | 95.08 | 90.10 | 90.71 | 90.71 | -4.72% | 3,499 |
| Apr 10, 2026 | 96.80 | 96.80 | 93.05 | 95.20 | 95.20 | 0.93% | 735 |
| Apr 9, 2026 | 92.80 | 98.38 | 90.40 | 94.32 | 94.32 | 5.55% | 7,430 |
| Apr 8, 2026 | 85.63 | 93.00 | 85.63 | 89.36 | 89.36 | 3.28% | 1,772 |
| Apr 7, 2026 | 92.48 | 92.50 | 85.08 | 86.52 | 86.52 | -3.70% | 1,334 |
| Apr 6, 2026 | 91.60 | 92.00 | 87.97 | 89.84 | 89.84 | 0.01% | 678 |
| Apr 2, 2026 | 89.90 | 98.90 | 88.50 | 89.83 | 89.83 | 7.02% | 10,169 |
| Apr 1, 2026 | 84.20 | 84.20 | 82.00 | 83.94 | 83.94 | 4.79% | 324 |
| Mar 30, 2026 | 83.10 | 83.10 | 79.00 | 80.10 | 80.10 | -3.61% | 642 |
| Mar 27, 2026 | 81.00 | 83.71 | 80.00 | 83.10 | 83.10 | 2.57% | 4,307 |
| Mar 25, 2026 | 82.90 | 83.00 | 80.00 | 81.02 | 81.02 | 1.27% | 1,701 |
| Mar 24, 2026 | 80.00 | 81.96 | 79.85 | 80.00 | 80.00 | 0.26% | 2,495 |
| Mar 23, 2026 | 82.17 | 82.17 | 75.11 | 79.79 | 79.79 | -4.98% | 4,014 |
| Mar 20, 2026 | 87.00 | 87.00 | 83.00 | 83.97 | 83.97 | 1.58% | 209 |
| Mar 19, 2026 | 87.87 | 87.87 | 81.01 | 82.66 | 82.66 | -5.93% | 2,524 |
| Mar 18, 2026 | 88.90 | 89.00 | 85.61 | 87.87 | 87.87 | 1.16% | 3,738 |
| Mar 17, 2026 | 85.00 | 89.00 | 85.00 | 86.86 | 86.86 | 3.34% | 266 |
| Mar 16, 2026 | 86.00 | 86.01 | 83.96 | 84.05 | 84.05 | -2.10% | 915 |
| Mar 13, 2026 | 89.02 | 93.00 | 84.00 | 85.85 | 85.85 | -6.67% | 1,709 |
| Mar 12, 2026 | 92.00 | 97.00 | 91.27 | 91.99 | 91.99 | -2.13% | 2,873 |
| Mar 11, 2026 | 94.46 | 96.00 | 93.99 | 93.99 | 93.99 | 0.66% | 3,389 |
| Mar 10, 2026 | 95.00 | 95.00 | 93.05 | 93.37 | 93.37 | 2.60% | 287 |
| Mar 9, 2026 | 94.47 | 94.47 | 91.00 | 91.00 | 91.00 | -3.19% | 1,610 |
| Mar 6, 2026 | 95.50 | 96.98 | 92.00 | 94.00 | 94.00 | 0.53% | 1,218 |
| Mar 5, 2026 | 88.35 | 95.90 | 88.35 | 93.50 | 93.50 | -0.44% | 1,489 |
| Mar 4, 2026 | 104.00 | 104.00 | 93.00 | 93.91 | 93.91 | -4.78% | 2,609 |
| Mar 2, 2026 | 99.01 | 99.01 | 98.00 | 98.62 | 98.62 | -0.39% | 239 |
| Feb 27, 2026 | 99.05 | 99.05 | 99.00 | 99.01 | 99.01 | 3.61% | 115 |
| Feb 26, 2026 | 99.06 | 99.08 | 94.97 | 95.56 | 95.56 | -1.61% | 1,819 |
| Feb 25, 2026 | 96.50 | 100.00 | 96.50 | 97.12 | 97.12 | 0.12% | 546 |
| Feb 24, 2026 | 97.71 | 98.95 | 96.00 | 97.00 | 97.00 | -0.73% | 1,764 |
| Feb 23, 2026 | 100.00 | 100.00 | 97.70 | 97.71 | 97.71 | -1.24% | 1,027 |
| Feb 20, 2026 | 98.68 | 100.00 | 97.21 | 98.94 | 98.94 | 0.26% | 255 |
| Feb 19, 2026 | 100.00 | 108.50 | 97.12 | 98.68 | 98.68 | 1.05% | 2,246 |
| Feb 18, 2026 | 100.98 | 100.98 | 97.25 | 97.65 | 97.65 | -1.36% | 376 |
| Feb 17, 2026 | 98.10 | 100.00 | 98.10 | 99.00 | 99.00 | 1.27% | 128 |
| Feb 16, 2026 | 102.49 | 102.49 | 97.50 | 97.76 | 97.76 | -3.92% | 2,706 |
| Feb 13, 2026 | 98.00 | 102.49 | 95.05 | 101.75 | 101.75 | 0.27% | 1,466 |
| Feb 12, 2026 | 102.56 | 102.56 | 98.60 | 101.48 | 101.48 | -0.07% | 1,219 |
| Feb 11, 2026 | 105.50 | 105.50 | 101.50 | 101.55 | 101.55 | 0.50% | 1,696 |
| Feb 10, 2026 | 102.95 | 102.95 | 99.02 | 101.04 | 101.04 | 2.38% | 849 |
| Feb 9, 2026 | 102.99 | 103.00 | 98.00 | 98.69 | 98.69 | -0.32% | 1,047 |
| Feb 6, 2026 | 98.20 | 101.00 | 98.00 | 99.01 | 99.01 | -1.38% | 1,082 |
| Feb 5, 2026 | 102.60 | 102.60 | 100.40 | 100.40 | 100.40 | -0.06% | 106 |
| Feb 4, 2026 | 99.47 | 102.40 | 98.51 | 100.46 | 100.46 | 1.00% | 2,111 |
| Feb 3, 2026 | 106.50 | 106.50 | 99.00 | 99.47 | 99.47 | -0.79% | 3,322 |
| Feb 2, 2026 | 99.05 | 103.36 | 99.05 | 100.26 | 100.26 | 1.22% | 688 |
| Feb 1, 2026 | 107.77 | 107.77 | 99.00 | 99.05 | 99.05 | 0.76% | 3,327 |
| Jan 30, 2026 | 100.90 | 100.90 | 98.15 | 98.30 | 98.30 | -2.58% | 322 |
| Jan 29, 2026 | 101.00 | 101.00 | 97.25 | 100.90 | 100.90 | -0.10% | 776 |
| Jan 28, 2026 | 102.00 | 104.00 | 100.50 | 101.00 | 101.00 | - | 286 |
| Jan 27, 2026 | 107.45 | 107.45 | 100.40 | 101.00 | 101.00 | -2.93% | 59 |
| Jan 23, 2026 | 106.00 | 106.00 | 104.05 | 104.05 | 104.05 | - | 130 |
| Jan 22, 2026 | 100.05 | 105.00 | 100.05 | 104.05 | 104.05 | 4.05% | 112 |
| Jan 21, 2026 | 100.00 | 104.00 | 96.45 | 100.00 | 100.00 | -1.38% | 465 |
| Jan 20, 2026 | 100.65 | 102.95 | 99.55 | 101.40 | 101.40 | 0.75% | 605 |
| Jan 19, 2026 | 104.85 | 104.85 | 100.00 | 100.65 | 100.65 | -3.96% | 447 |
| Jan 16, 2026 | 105.80 | 105.80 | 98.30 | 104.80 | 104.80 | 2.75% | 562 |
| Jan 14, 2026 | 101.35 | 103.50 | 101.35 | 102.00 | 102.00 | 0.64% | 111 |
| Jan 13, 2026 | 101.30 | 104.55 | 101.10 | 101.35 | 101.35 | -3.06% | 189 |
| Jan 12, 2026 | 105.20 | 105.20 | 100.50 | 104.55 | 104.55 | -0.62% | 2,431 |
| Jan 9, 2026 | 105.65 | 105.65 | 102.65 | 105.20 | 105.20 | -0.43% | 85 |
| Jan 8, 2026 | 107.00 | 107.00 | 105.00 | 105.65 | 105.65 | -2.72% | 85 |
| Jan 7, 2026 | 106.30 | 108.70 | 102.30 | 108.60 | 108.60 | 2.16% | 121 |
| Jan 6, 2026 | 106.00 | 110.80 | 105.10 | 106.30 | 106.30 | -2.21% | 337 |
| Jan 5, 2026 | 110.00 | 110.00 | 106.25 | 108.70 | 108.70 | -1.18% | 438 |
| Jan 2, 2026 | 111.00 | 111.00 | 107.45 | 110.00 | 110.00 | 2.37% | 115 |
| Jan 1, 2026 | 107.50 | 107.50 | 105.00 | 107.45 | 107.45 | -0.09% | 261 |
| Dec 31, 2025 | 106.05 | 109.35 | 103.60 | 107.55 | 107.55 | 2.28% | 520 |
| Dec 30, 2025 | 110.10 | 110.10 | 104.00 | 105.15 | 105.15 | -1.87% | 2,109 |
| Dec 29, 2025 | 106.15 | 109.90 | 106.15 | 107.15 | 107.15 | 0.94% | 526 |
| Dec 26, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -1.99% | 10 |
| Dec 24, 2025 | 108.45 | 108.45 | 105.10 | 108.30 | 108.30 | -0.14% | 91 |
| Dec 23, 2025 | 109.00 | 109.95 | 106.15 | 108.45 | 108.45 | -1.77% | 161 |
| Dec 22, 2025 | 108.55 | 111.70 | 107.60 | 110.40 | 110.40 | 6.87% | 2,120 |
| Dec 19, 2025 | 105.00 | 108.55 | 102.00 | 103.30 | 103.30 | -1.71% | 295 |
| Dec 18, 2025 | 103.10 | 108.65 | 103.10 | 105.10 | 105.10 | 0.10% | 172 |
| Dec 17, 2025 | 105.00 | 105.00 | 102.60 | 105.00 | 105.00 | - | 48 |
| Dec 16, 2025 | 105.00 | 105.00 | 102.50 | 105.00 | 105.00 | - | 331 |
| Dec 15, 2025 | 104.25 | 105.00 | 102.00 | 105.00 | 105.00 | 0.62% | 289 |
| Dec 12, 2025 | 101.00 | 106.00 | 100.00 | 104.35 | 104.35 | 0.24% | 1,447 |
| Dec 11, 2025 | 102.00 | 105.50 | 101.00 | 104.10 | 104.10 | 2.06% | 111 |
| Dec 10, 2025 | 106.00 | 106.00 | 100.20 | 102.00 | 102.00 | 1.90% | 223 |
| Dec 9, 2025 | 104.00 | 107.00 | 99.65 | 100.10 | 100.10 | 0.60% | 953 |
| Dec 8, 2025 | 101.55 | 101.55 | 99.00 | 99.50 | 99.50 | -2.02% | 1,132 |
| Dec 5, 2025 | 104.00 | 104.50 | 101.05 | 101.55 | 101.55 | -2.82% | 571 |
| Dec 4, 2025 | 107.30 | 107.30 | 103.00 | 104.50 | 104.50 | -2.65% | 1,049 |
| Dec 3, 2025 | 107.00 | 108.90 | 104.35 | 107.35 | 107.35 | 0.33% | 66 |
| Dec 2, 2025 | 108.80 | 108.80 | 106.95 | 107.00 | 107.00 | 3.78% | 341 |
| Dec 1, 2025 | 102.05 | 106.00 | 102.05 | 103.10 | 103.10 | -2.00% | 458 |