Mrugesh Trading Limited (BOM:512065)
India
· Delayed Price · Currency is INR 24.44
+0.47 (1.96%)
At close: Apr 28, 2026
Mrugesh Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.96% | 187 |
| Apr 27, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 2.00% | 197 |
| Apr 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.00% | 147 |
| Apr 23, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.99% | 159 |
| Apr 22, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.99% | 127 |
| Apr 21, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.98% | 87 |
| Apr 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.97% | 323 |
| Apr 17, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.96% | 390 |
| Apr 16, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.95% | 287 |
| Apr 15, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.99% | 320 |
| Apr 13, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.98% | 284 |
| Apr 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.97% | 310 |
| Apr 9, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.95% | 333 |
| Apr 8, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.99% | 355 |
| Apr 7, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.98% | 398 |
| Apr 6, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.96% | 220 |
| Apr 2, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 2.00% | 187 |
| Apr 1, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.98% | 277 |
| Mar 30, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.96% | 299 |
| Mar 27, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.00% | 304 |
| Mar 25, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.98% | 113 |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.95% | 125 |
| Mar 23, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.99% | 190 |
| Mar 18, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.96% | 158 |
| Mar 17, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.93% | 108 |
| Mar 16, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.97% | 133 |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.94% | 119 |
| Mar 12, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.98% | 196 |
| Mar 11, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.95% | 157 |
| Mar 10, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.99% | 147 |
| Mar 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.95% | 129 |
| Mar 6, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.99% | 181 |
| Mar 5, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.95% | 135 |
| Mar 4, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.99% | 187 |
| Mar 2, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.94% | 143 |
| Feb 27, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.98% | 125 |
| Feb 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.94% | 153 |
| Feb 25, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.98% | 132 |
| Feb 24, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.93% | 145 |
| Feb 23, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.96% | 187 |
| Feb 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.91% | 108 |
| Feb 19, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.95% | 172 |
| Feb 18, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.99% | 163 |
| Feb 17, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.93% | 161 |
| Feb 16, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.97% | 89 |
| Feb 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.90% | 162 |
| Feb 12, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.94% | 127 |
| Feb 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.98% | 101 |
| Feb 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.91% | 189 |
| Feb 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.95% | 311 |
| Feb 6, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.99% | 127 |
| Feb 5, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.91% | 211 |
| Feb 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.95% | 251 |
| Feb 3, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.99% | 250 |
| Feb 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.91% | 50 |
| Feb 1, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.94% | 111 |
| Jan 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.98% | 312 |
| Jan 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.89% | 165 |
| Jan 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.93% | 331 |
| Jan 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.97% | 117 |
| Jan 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.87% | 175 |
| Jan 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.91% | 163 |
| Jan 21, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.94% | 602 |
| Jan 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.98% | 143 |
| Jan 19, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.88% | 151 |
| Jan 16, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.91% | 103 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.95% | 162 |
| Jan 13, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.99% | 78 |
| Jan 12, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.87% | 115 |
| Jan 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.90% | 185 |
| Jan 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% | 99 |
| Jan 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.98% | 159 |
| Jan 6, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.85% | 193 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.88% | 174 |
| Jan 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.92% | 12 |
| Jan 1, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.96% | 163 |
| Dec 31, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.00% | 135 |
| Dec 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.85% | 63 |
| Dec 29, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.88% | 102 |
| Dec 24, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.92% | 78 |
| Dec 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.96% | 144 |
| Dec 22, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.00% | 138 |
| Dec 19, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.83% | 93 |
| Dec 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.86% | 117 |
| Dec 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.90% | 108 |
| Dec 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.94% | 121 |
| Dec 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.97% | 101 |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | 39 |
| Dec 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | 109 |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 92 |
| Dec 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | 113 |
| Dec 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | 67 |
| Dec 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | 42 |
| Dec 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 139 |
| Dec 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 99 |
| Dec 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.81% | 113 |
| Dec 1, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.85% | 137 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.88% | 113 |
| Nov 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.92% | 107 |
| Nov 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.96% | 113 |