Mapro Industries Limited (BOM:509762)
India
· Delayed Price · Currency is INR 43.85
+2.05 (4.90%)
At close: Apr 28, 2026
Mapro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.25 | 46.00 | 43.50 | 45.99 | 45.99 | 4.88% | 824 |
| Apr 28, 2026 | 42.21 | 43.85 | 39.71 | 43.85 | 43.85 | 4.90% | 3,780 |
| Apr 27, 2026 | 43.55 | 43.55 | 41.80 | 41.80 | 41.80 | -4.98% | 1,679 |
| Apr 24, 2026 | 45.93 | 45.93 | 43.99 | 43.99 | 43.99 | -4.99% | 930 |
| Apr 23, 2026 | 46.40 | 46.50 | 44.48 | 46.30 | 46.30 | 4.09% | 2,805 |
| Apr 22, 2026 | 46.23 | 46.23 | 44.00 | 44.48 | 44.48 | -3.30% | 1,637 |
| Apr 21, 2026 | 50.72 | 50.72 | 45.90 | 46.00 | 46.00 | -4.78% | 6,019 |
| Apr 20, 2026 | 50.50 | 50.65 | 48.14 | 48.31 | 48.31 | -4.66% | 1,257 |
| Apr 17, 2026 | 51.12 | 53.67 | 50.60 | 50.67 | 50.67 | -0.88% | 1,580 |
| Apr 16, 2026 | 53.89 | 53.89 | 49.01 | 51.12 | 51.12 | -0.41% | 61,622 |
| Apr 15, 2026 | 51.35 | 53.91 | 51.00 | 51.33 | 51.33 | -0.04% | 60,905 |
| Apr 13, 2026 | 50.66 | 52.15 | 47.20 | 51.35 | 51.35 | 3.38% | 58,499 |
| Apr 10, 2026 | 50.00 | 50.00 | 49.00 | 49.67 | 49.67 | 0.36% | 1,721 |
| Apr 9, 2026 | 52.52 | 52.52 | 49.40 | 49.49 | 49.49 | -4.77% | 14,439 |
| Apr 8, 2026 | 52.64 | 52.64 | 51.15 | 51.97 | 51.97 | 3.65% | 757 |
| Apr 7, 2026 | 50.47 | 50.47 | 49.98 | 50.14 | 50.14 | 0.32% | 91 |
| Apr 6, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 2.00% | 31 |
| Apr 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.06% | 496 |
| Mar 27, 2026 | 48.50 | 48.50 | 48.00 | 48.01 | 48.01 | -1.01% | 281 |
| Mar 25, 2026 | 48.58 | 48.58 | 47.61 | 48.50 | 48.50 | 0.83% | 37,861 |
| Mar 24, 2026 | 48.21 | 48.21 | 47.86 | 48.10 | 48.10 | -0.23% | 350 |
| Mar 23, 2026 | 50.75 | 50.75 | 48.05 | 48.21 | 48.21 | -4.53% | 709 |
| Mar 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 1,133 |
| Mar 19, 2026 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | - | 100,001 |
| Mar 18, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.20% | 5,199 |
| Mar 17, 2026 | 49.90 | 50.39 | 49.90 | 49.90 | 49.90 | - | 711 |
| Mar 16, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.40% | 50,000 |
| Mar 13, 2026 | 49.50 | 49.70 | 49.50 | 49.70 | 49.70 | 1.12% | 1,082 |
| Mar 12, 2026 | 48.86 | 49.15 | 48.86 | 49.15 | 49.15 | -1.40% | 67,994 |
| Mar 11, 2026 | 51.20 | 51.20 | 49.85 | 49.85 | 49.85 | -1.87% | 43,111 |
| Mar 10, 2026 | 50.80 | 50.90 | 50.80 | 50.80 | 50.80 | 0.79% | 1,148 |
| Mar 9, 2026 | 51.20 | 51.20 | 50.40 | 50.40 | 50.40 | -1.95% | 250 |
| Mar 6, 2026 | 51.90 | 51.90 | 51.40 | 51.40 | 51.40 | -0.96% | 10,729 |
| Mar 5, 2026 | 50.89 | 51.90 | 50.89 | 51.90 | 51.90 | 1.98% | 10,100 |
| Mar 4, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 1.98% | 605 |
| Mar 2, 2026 | 51.41 | 51.92 | 49.90 | 49.90 | 49.90 | -1.98% | 49,497 |
| Feb 27, 2026 | 51.91 | 52.50 | 50.91 | 50.91 | 50.91 | -1.98% | 5,248 |
| Feb 26, 2026 | 53.00 | 53.00 | 51.94 | 51.94 | 51.94 | -2.00% | 15,021 |
| Feb 25, 2026 | 52.00 | 53.00 | 50.96 | 53.00 | 53.00 | 1.92% | 8,064 |
| Feb 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.08% | 2,436 |
| Feb 23, 2026 | 52.56 | 52.56 | 52.04 | 52.04 | 52.04 | -2.00% | 9,694 |
| Feb 19, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.99% | 6 |
| Feb 18, 2026 | 52.55 | 52.58 | 52.55 | 52.58 | 52.58 | 2.00% | 35,576 |
| Feb 17, 2026 | 51.45 | 53.55 | 51.45 | 51.55 | 51.55 | -1.81% | 27,464 |
| Feb 16, 2026 | 57.68 | 57.68 | 52.20 | 52.50 | 52.50 | -4.44% | 51,769 |
| Feb 13, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 4.99% | 1,990 |
| Feb 12, 2026 | 50.85 | 52.33 | 50.85 | 52.33 | 52.33 | 5.00% | 423 |
| Feb 11, 2026 | 49.80 | 49.84 | 49.00 | 49.84 | 49.84 | 4.99% | 1,482 |
| Feb 10, 2026 | 48.42 | 50.34 | 46.50 | 47.47 | 47.47 | -1.00% | 18,013 |
| Feb 9, 2026 | 45.95 | 47.97 | 45.95 | 47.95 | 47.95 | 4.95% | 3,924 |
| Feb 6, 2026 | 46.22 | 48.34 | 45.32 | 45.69 | 45.69 | -0.76% | 10,627 |
| Feb 5, 2026 | 50.00 | 50.02 | 45.31 | 46.04 | 46.04 | -3.36% | 12,901 |
| Feb 4, 2026 | 50.34 | 52.34 | 47.40 | 47.64 | 47.64 | -4.43% | 14,441 |
| Feb 3, 2026 | 47.50 | 49.89 | 47.50 | 49.85 | 49.85 | 4.90% | 3,984 |
| Feb 2, 2026 | 49.80 | 52.25 | 47.31 | 47.52 | 47.52 | -4.58% | 13,457 |
| Feb 1, 2026 | 52.80 | 52.80 | 48.00 | 49.80 | 49.80 | -0.97% | 6,073 |
| Jan 30, 2026 | 49.99 | 50.29 | 49.89 | 50.29 | 50.29 | 4.99% | 3,020 |
| Jan 29, 2026 | 46.00 | 47.90 | 46.00 | 47.90 | 47.90 | 5.00% | 12,564 |
| Jan 28, 2026 | 47.99 | 49.99 | 45.39 | 45.62 | 45.62 | -4.50% | 12,012 |
| Jan 27, 2026 | 51.02 | 51.02 | 47.52 | 47.77 | 47.77 | -4.50% | 15,842 |
| Jan 23, 2026 | 52.70 | 54.70 | 50.00 | 50.02 | 50.02 | -4.05% | 4,835 |
| Jan 22, 2026 | 53.95 | 56.64 | 51.26 | 52.13 | 52.13 | -3.37% | 18,631 |
| Jan 21, 2026 | 54.40 | 56.65 | 52.05 | 53.95 | 53.95 | -0.02% | 12,663 |
| Jan 20, 2026 | 56.70 | 59.53 | 53.87 | 53.96 | 53.96 | -4.83% | 36,796 |
| Jan 19, 2026 | 58.85 | 62.58 | 56.70 | 56.70 | 56.70 | -4.99% | 13,162 |
| Jan 16, 2026 | 59.50 | 64.80 | 59.46 | 59.68 | 59.68 | -4.63% | 22,908 |
| Jan 14, 2026 | 61.12 | 67.54 | 61.12 | 62.58 | 62.58 | -2.72% | 52,275 |
| Jan 13, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -4.99% | 10,382 |
| Jan 12, 2026 | 68.00 | 68.00 | 67.71 | 67.71 | 67.71 | -5.00% | 6,770 |
| Jan 9, 2026 | 78.77 | 78.77 | 71.27 | 71.27 | 71.27 | -5.00% | 15,131 |
| Jan 8, 2026 | 74.99 | 77.00 | 74.99 | 75.02 | 75.02 | -4.95% | 27,052 |
| Jan 7, 2026 | 78.93 | 81.42 | 78.93 | 78.93 | 78.93 | -5.00% | 2,895 |
| Jan 6, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -5.00% | 7,465 |
| Jan 5, 2026 | 95.00 | 96.65 | 87.45 | 87.45 | 87.45 | -5.00% | 15,528 |
| Jan 2, 2026 | 92.83 | 92.83 | 84.00 | 92.05 | 92.05 | 4.12% | 28,183 |
| Jan 1, 2026 | 82.39 | 89.22 | 80.74 | 88.41 | 88.41 | 4.04% | 10,829 |
| Dec 31, 2025 | 85.65 | 85.65 | 77.51 | 84.98 | 84.98 | 4.17% | 24,927 |
| Dec 30, 2025 | 81.50 | 81.58 | 79.00 | 81.58 | 81.58 | 4.99% | 2,483 |
| Dec 29, 2025 | 76.99 | 77.70 | 75.48 | 77.70 | 77.70 | 5.00% | 9,708 |
| Dec 26, 2025 | 73.04 | 74.23 | 73.00 | 74.00 | 74.00 | 4.67% | 5,017 |
| Dec 24, 2025 | 70.00 | 72.32 | 70.00 | 70.70 | 70.70 | 2.64% | 17,452 |
| Dec 23, 2025 | 69.72 | 72.57 | 68.00 | 68.88 | 68.88 | -0.35% | 32,006 |
| Dec 22, 2025 | 70.06 | 70.06 | 66.73 | 69.12 | 69.12 | 3.58% | 14,298 |
| Dec 19, 2025 | 64.19 | 66.73 | 64.19 | 66.73 | 66.73 | 4.99% | 633 |
| Dec 18, 2025 | 62.05 | 63.56 | 62.05 | 63.56 | 63.56 | 4.99% | 1,636 |
| Dec 17, 2025 | 57.66 | 60.54 | 54.85 | 60.54 | 60.54 | 4.99% | 19,912 |
| Dec 16, 2025 | 57.90 | 60.90 | 57.18 | 57.66 | 57.66 | -4.19% | 12,605 |
| Dec 15, 2025 | 58.76 | 60.19 | 57.85 | 60.18 | 60.18 | 4.97% | 108,060 |
| Dec 12, 2025 | 56.85 | 57.76 | 55.00 | 57.33 | 57.33 | 4.22% | 43,620 |
| Dec 11, 2025 | 55.08 | 55.08 | 52.55 | 55.01 | 55.01 | 4.86% | 11,704 |
| Dec 10, 2025 | 55.41 | 55.41 | 52.45 | 52.46 | 52.46 | -4.98% | 16,930 |
| Dec 9, 2025 | 55.41 | 55.41 | 52.05 | 55.21 | 55.21 | 4.60% | 10,275 |
| Dec 8, 2025 | 52.78 | 52.78 | 50.27 | 52.78 | 52.78 | 4.99% | 25,432 |
| Dec 1, 2025 | 45.50 | 50.27 | 45.49 | 50.27 | 50.27 | 4.99% | 10,025 |
| Nov 24, 2025 | 43.32 | 47.88 | 43.32 | 47.88 | 47.88 | 5.00% | 14,250 |
| Nov 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% | 126 |
| Nov 10, 2025 | 46.50 | 50.87 | 46.03 | 48.00 | 48.00 | -0.93% | 41,220 |