MRC Agrotech Limited (BOM:540809)
India
· Delayed Price · Currency is INR 36.38
+0.11 (0.30%)
At close: Apr 28, 2026
MRC Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.80 | 37.99 | 36.06 | 37.47 | 37.47 | 3.00% | 88,158 |
| Apr 28, 2026 | 37.85 | 37.85 | 36.00 | 36.38 | 36.38 | 0.30% | 46,997 |
| Apr 27, 2026 | 36.43 | 36.43 | 35.16 | 36.27 | 36.27 | 2.14% | 53,968 |
| Apr 24, 2026 | 35.50 | 35.99 | 34.00 | 35.51 | 35.51 | 1.54% | 21,254 |
| Apr 23, 2026 | 33.00 | 35.00 | 32.30 | 34.97 | 34.97 | 3.77% | 181,036 |
| Apr 22, 2026 | 33.00 | 33.95 | 32.05 | 33.70 | 33.70 | 4.08% | 202,553 |
| Apr 21, 2026 | 32.05 | 33.42 | 31.00 | 32.38 | 32.38 | 0.97% | 191,477 |
| Apr 20, 2026 | 31.01 | 33.00 | 31.01 | 32.07 | 32.07 | 0.82% | 115,017 |
| Apr 17, 2026 | 34.90 | 34.90 | 31.77 | 31.81 | 31.81 | -4.87% | 99,166 |
| Apr 16, 2026 | 33.00 | 33.90 | 32.21 | 33.44 | 33.44 | 1.86% | 47,377 |
| Apr 15, 2026 | 34.27 | 35.14 | 31.92 | 32.83 | 32.83 | -2.29% | 268,422 |
| Apr 13, 2026 | 33.97 | 35.56 | 32.36 | 33.60 | 33.60 | -1.35% | 190,505 |
| Apr 10, 2026 | 34.03 | 34.06 | 32.85 | 34.06 | 34.06 | 4.99% | 86,351 |
| Apr 9, 2026 | 32.44 | 32.44 | 32.43 | 32.44 | 32.44 | 4.98% | 29,631 |
| Apr 8, 2026 | 29.50 | 30.91 | 29.30 | 30.90 | 30.90 | 4.96% | 146,917 |
| Apr 7, 2026 | 26.88 | 29.70 | 26.88 | 29.44 | 29.44 | 4.07% | 368,834 |
| Apr 6, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -4.97% | 7,646 |
| Apr 2, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -4.98% | 87,165 |
| Apr 1, 2026 | 32.97 | 32.97 | 31.33 | 31.33 | 31.33 | -4.97% | 47,520 |
| Mar 30, 2026 | 36.60 | 36.60 | 32.97 | 32.97 | 32.97 | -9.99% | 55,021 |
| Mar 27, 2026 | 39.00 | 40.28 | 35.82 | 36.63 | 36.63 | -7.96% | 185,681 |
| Mar 25, 2026 | 39.77 | 40.99 | 36.53 | 39.80 | 39.80 | -1.92% | 105,674 |
| Mar 24, 2026 | 42.80 | 42.80 | 39.10 | 40.58 | 40.58 | 1.65% | 32,018 |
| Mar 23, 2026 | 42.49 | 42.49 | 38.50 | 39.92 | 39.92 | -5.80% | 92,592 |
| Mar 20, 2026 | 44.29 | 44.30 | 41.00 | 42.38 | 42.38 | -1.56% | 97,644 |
| Mar 19, 2026 | 42.49 | 43.55 | 41.00 | 43.05 | 43.05 | 2.65% | 158,124 |
| Mar 18, 2026 | 42.40 | 42.40 | 41.00 | 41.94 | 41.94 | 4.38% | 140,392 |
| Mar 17, 2026 | 39.89 | 40.70 | 38.65 | 40.18 | 40.18 | 7.23% | 215,098 |
| Mar 16, 2026 | 37.25 | 38.49 | 32.46 | 37.47 | 37.47 | 6.57% | 362,710 |
| Mar 13, 2026 | 37.25 | 37.50 | 34.86 | 35.16 | 35.16 | -9.22% | 507,595 |
| Mar 12, 2026 | 40.02 | 41.99 | 37.55 | 38.73 | 38.73 | -7.08% | 140,720 |
| Mar 11, 2026 | 43.79 | 43.79 | 40.25 | 41.68 | 41.68 | -3.05% | 50,075 |
| Mar 10, 2026 | 44.92 | 44.92 | 41.03 | 42.99 | 42.99 | -1.89% | 291,312 |
| Mar 9, 2026 | 43.34 | 44.89 | 41.58 | 43.82 | 43.82 | 1.11% | 232,517 |
| Mar 6, 2026 | 41.37 | 44.00 | 40.06 | 43.34 | 43.34 | 4.76% | 212,208 |
| Mar 5, 2026 | 41.80 | 45.79 | 40.74 | 41.37 | 41.37 | -8.59% | 140,548 |
| Mar 4, 2026 | 46.90 | 46.90 | 43.39 | 45.26 | 45.26 | 1.12% | 101,574 |
| Mar 2, 2026 | 43.11 | 46.50 | 43.11 | 44.76 | 44.76 | -4.44% | 156,929 |
| Feb 27, 2026 | 47.75 | 48.50 | 45.01 | 46.84 | 46.84 | 1.25% | 388,016 |
| Feb 26, 2026 | 46.11 | 47.00 | 45.00 | 46.26 | 46.26 | 0.81% | 284,980 |
| Feb 25, 2026 | 43.25 | 47.00 | 43.25 | 45.89 | 45.89 | 2.75% | 324,251 |
| Feb 24, 2026 | 41.91 | 45.40 | 41.91 | 44.66 | 44.66 | 3.31% | 508,777 |
| Feb 23, 2026 | 43.92 | 45.29 | 40.99 | 43.23 | 43.23 | -1.57% | 133,067 |
| Feb 20, 2026 | 43.65 | 46.41 | 39.39 | 43.92 | 43.92 | 3.90% | 286,543 |
| Feb 19, 2026 | 40.97 | 43.65 | 39.12 | 42.27 | 42.27 | 1.81% | 160,746 |
| Feb 18, 2026 | 44.09 | 44.09 | 39.00 | 41.52 | 41.52 | -2.24% | 76,160 |
| Feb 17, 2026 | 44.49 | 44.49 | 38.61 | 42.47 | 42.47 | -1.00% | 148,600 |
| Feb 16, 2026 | 42.76 | 45.00 | 42.05 | 42.90 | 42.90 | 0.33% | 81,677 |
| Feb 13, 2026 | 42.25 | 45.00 | 42.15 | 42.76 | 42.76 | -3.15% | 61,078 |
| Feb 12, 2026 | 44.65 | 44.95 | 42.25 | 44.15 | 44.15 | 1.92% | 31,487 |
| Feb 11, 2026 | 45.16 | 46.40 | 41.66 | 43.32 | 43.32 | -6.40% | 194,977 |
| Feb 10, 2026 | 46.35 | 47.49 | 43.65 | 46.28 | 46.28 | 0.13% | 76,151 |
| Feb 9, 2026 | 47.00 | 47.00 | 43.50 | 46.22 | 46.22 | -1.15% | 196,749 |
| Feb 6, 2026 | 46.78 | 47.45 | 45.50 | 46.76 | 46.76 | -0.06% | 93,099 |
| Feb 5, 2026 | 48.19 | 48.19 | 45.51 | 46.79 | 46.79 | -0.02% | 111,781 |
| Feb 4, 2026 | 48.25 | 48.25 | 45.66 | 46.80 | 46.80 | -0.66% | 28,807 |
| Feb 3, 2026 | 48.20 | 48.20 | 45.26 | 47.11 | 47.11 | 0.28% | 91,970 |
| Feb 2, 2026 | 44.33 | 47.70 | 43.93 | 46.98 | 46.98 | 1.60% | 104,040 |
| Feb 1, 2026 | 44.25 | 47.20 | 44.25 | 46.24 | 46.24 | 0.24% | 22,704 |
| Jan 30, 2026 | 44.30 | 46.70 | 43.50 | 46.13 | 46.13 | 0.92% | 67,350 |
| Jan 29, 2026 | 49.00 | 49.00 | 45.31 | 45.71 | 45.71 | -4.15% | 34,435 |
| Jan 28, 2026 | 48.80 | 48.80 | 45.60 | 47.69 | 47.69 | 0.70% | 63,611 |
| Jan 27, 2026 | 47.21 | 48.21 | 44.85 | 47.36 | 47.36 | 2.33% | 48,135 |
| Jan 23, 2026 | 45.48 | 46.49 | 43.10 | 46.28 | 46.28 | 3.84% | 136,647 |
| Jan 22, 2026 | 45.99 | 46.99 | 43.88 | 44.57 | 44.57 | -3.49% | 88,247 |
| Jan 21, 2026 | 44.50 | 46.50 | 43.63 | 46.18 | 46.18 | 0.57% | 40,359 |
| Jan 20, 2026 | 44.57 | 46.49 | 43.75 | 45.92 | 45.92 | 2.89% | 161,085 |
| Jan 19, 2026 | 42.10 | 45.50 | 42.10 | 44.63 | 44.63 | 1.83% | 287,357 |
| Jan 16, 2026 | 43.00 | 44.00 | 40.18 | 43.83 | 43.83 | 3.64% | 227,157 |
| Jan 14, 2026 | 44.85 | 44.85 | 42.29 | 42.29 | 42.29 | -4.99% | 112,264 |
| Jan 13, 2026 | 45.40 | 45.40 | 44.51 | 44.51 | 44.51 | -4.99% | 27,837 |
| Jan 12, 2026 | 47.67 | 47.67 | 45.30 | 46.85 | 46.85 | -1.74% | 32,425 |
| Jan 9, 2026 | 46.15 | 48.00 | 45.61 | 47.68 | 47.68 | -0.25% | 26,540 |
| Jan 8, 2026 | 45.10 | 48.00 | 45.10 | 47.80 | 47.80 | 2.31% | 64,515 |
| Jan 7, 2026 | 49.00 | 49.00 | 46.51 | 46.72 | 46.72 | -4.38% | 83,974 |
| Jan 6, 2026 | 47.41 | 49.70 | 46.65 | 48.86 | 48.86 | 1.18% | 51,841 |
| Jan 5, 2026 | 49.55 | 50.99 | 46.55 | 48.29 | 48.29 | -1.43% | 50,331 |
| Jan 2, 2026 | 48.00 | 48.99 | 47.86 | 48.99 | 48.99 | 2.00% | 58,456 |
| Jan 1, 2026 | 46.15 | 48.03 | 46.15 | 48.03 | 48.03 | 2.00% | 50,038 |
| Dec 31, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -2.00% | 3,820 |
| Dec 30, 2025 | 49.00 | 49.83 | 47.94 | 48.05 | 48.05 | -1.76% | 86,013 |
| Dec 29, 2025 | 47.01 | 48.91 | 47.01 | 48.91 | 48.91 | 1.98% | 99,744 |
| Dec 26, 2025 | 48.90 | 48.90 | 47.96 | 47.96 | 47.96 | -1.98% | 29,105 |
| Dec 24, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 1.98% | 117,207 |
| Dec 23, 2025 | 48.00 | 48.00 | 47.98 | 47.98 | 47.98 | 1.95% | 137,783 |
| Dec 22, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -2.00% | 74,832 |
| Dec 19, 2025 | 48.02 | 48.05 | 48.02 | 48.02 | 48.02 | -2.00% | 142,167 |
| Dec 18, 2025 | 49.00 | 50.50 | 49.00 | 49.00 | 49.00 | -2.00% | 110,802 |
| Dec 17, 2025 | 48.76 | 50.00 | 48.76 | 50.00 | 50.00 | 0.50% | 59,940 |
| Dec 16, 2025 | 48.20 | 49.90 | 48.20 | 49.75 | 49.75 | 1.16% | 149,804 |
| Dec 15, 2025 | 51.00 | 51.00 | 49.18 | 49.18 | 49.18 | -1.99% | 14,854 |
| Dec 12, 2025 | 49.22 | 50.18 | 49.22 | 50.18 | 50.18 | - | 5,542 |
| Dec 11, 2025 | 51.10 | 51.20 | 50.18 | 50.18 | 50.18 | -1.99% | 126,768 |
| Dec 10, 2025 | 51.30 | 51.30 | 49.36 | 51.20 | 51.20 | 1.67% | 15,346 |
| Dec 9, 2025 | 48.40 | 50.36 | 48.40 | 50.36 | 50.36 | 1.98% | 61,467 |
| Dec 8, 2025 | 51.30 | 51.30 | 49.38 | 49.38 | 49.38 | -1.98% | 70,462 |
| Dec 5, 2025 | 51.40 | 51.40 | 50.38 | 50.38 | 50.38 | -1.98% | 13,970 |
| Dec 4, 2025 | 50.40 | 51.40 | 49.40 | 51.40 | 51.40 | 1.98% | 31,250 |
| Dec 3, 2025 | 49.40 | 50.40 | 49.40 | 50.40 | 50.40 | - | 19,581 |
| Dec 2, 2025 | 49.52 | 50.50 | 49.52 | 50.40 | 50.40 | -0.26% | 32,220 |