MRP Agro Limited (BOM:543262)
India
· Delayed Price · Currency is INR 90.50
+0.50 (0.56%)
At close: Apr 28, 2026
MRP Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.00 | 91.50 | 89.00 | 91.00 | 91.00 | 0.55% | 26,000 |
| Apr 28, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | 3,000 |
| Apr 27, 2026 | 91.00 | 91.50 | 90.00 | 90.00 | 90.00 | -1.10% | 5,000 |
| Apr 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 1,000 |
| Apr 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3,000 |
| Apr 22, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 12,000 |
| Apr 21, 2026 | 90.98 | 91.00 | 90.00 | 90.00 | 90.00 | -1.09% | 4,000 |
| Apr 20, 2026 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | 1.10% | 1,000 |
| Apr 17, 2026 | 90.00 | 90.05 | 88.01 | 90.00 | 90.00 | -1.10% | 8,000 |
| Apr 16, 2026 | 92.50 | 92.50 | 90.00 | 91.00 | 91.00 | -2.15% | 4,000 |
| Apr 15, 2026 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 1.09% | 5,000 |
| Apr 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,000 |
| Apr 10, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,000 |
| Apr 8, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | 1,000 |
| Apr 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.50% | 1,000 |
| Apr 2, 2026 | 87.25 | 90.00 | 87.22 | 89.55 | 89.55 | 3.47% | 9,000 |
| Apr 1, 2026 | 88.00 | 91.00 | 86.55 | 86.55 | 86.55 | 3.04% | 32,000 |
| Mar 30, 2026 | 84.00 | 88.99 | 82.50 | 84.00 | 84.00 | -3.45% | 19,000 |
| Mar 27, 2026 | 89.50 | 90.00 | 77.70 | 87.00 | 87.00 | -4.45% | 21,000 |
| Mar 25, 2026 | 88.15 | 94.00 | 88.05 | 91.05 | 91.05 | 1.18% | 16,000 |
| Mar 24, 2026 | 90.00 | 90.00 | 87.16 | 89.99 | 89.99 | 1.84% | 12,000 |
| Mar 23, 2026 | 90.00 | 90.00 | 84.80 | 88.36 | 88.36 | 3.92% | 34,000 |
| Mar 20, 2026 | 91.24 | 91.24 | 85.03 | 85.03 | 85.03 | -6.81% | 7,000 |
| Mar 18, 2026 | 91.25 | 91.25 | 91.24 | 91.24 | 91.24 | 0.26% | 3,000 |
| Mar 17, 2026 | 90.98 | 91.00 | 90.97 | 91.00 | 91.00 | 0.02% | 32,000 |
| Mar 16, 2026 | 90.05 | 90.98 | 89.00 | 90.98 | 90.98 | -0.02% | 15,000 |
| Mar 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 2,000 |
| Mar 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.38% | 1,000 |
| Mar 10, 2026 | 91.50 | 91.95 | 88.70 | 90.66 | 90.66 | 1.18% | 12,000 |
| Mar 9, 2026 | 90.01 | 90.01 | 88.00 | 89.60 | 89.60 | -2.08% | 7,000 |
| Mar 6, 2026 | 90.04 | 91.50 | 90.04 | 91.50 | 91.50 | -0.16% | 2,000 |
| Mar 5, 2026 | 90.00 | 91.95 | 90.00 | 91.65 | 91.65 | -0.38% | 4,000 |
| Mar 4, 2026 | 90.01 | 92.00 | 89.00 | 92.00 | 92.00 | - | 17,000 |
| Mar 2, 2026 | 87.00 | 92.00 | 87.00 | 92.00 | 92.00 | 0.03% | 8,000 |
| Feb 27, 2026 | 90.99 | 91.98 | 90.00 | 91.97 | 91.97 | 3.59% | 50,000 |
| Feb 26, 2026 | 90.34 | 90.34 | 84.00 | 88.78 | 88.78 | -4.43% | 22,000 |
| Feb 25, 2026 | 90.00 | 92.90 | 89.10 | 92.90 | 92.90 | 2.11% | 41,000 |
| Feb 24, 2026 | 90.25 | 92.00 | 89.00 | 90.98 | 90.98 | -2.07% | 21,000 |
| Feb 23, 2026 | 91.90 | 93.00 | 90.17 | 92.90 | 92.90 | 1.00% | 25,000 |
| Feb 20, 2026 | 90.05 | 92.00 | 90.00 | 91.98 | 91.98 | -0.02% | 35,000 |
| Feb 19, 2026 | 94.00 | 94.00 | 88.00 | 92.00 | 92.00 | -1.08% | 52,000 |
| Feb 18, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | - | 29,000 |
| Feb 17, 2026 | 91.25 | 93.00 | 91.25 | 93.00 | 93.00 | - | 2,000 |
| Feb 16, 2026 | 93.00 | 93.00 | 91.20 | 93.00 | 93.00 | 0.02% | 8,000 |
| Feb 13, 2026 | 92.00 | 93.00 | 90.62 | 92.98 | 92.98 | -0.02% | 16,000 |
| Feb 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.61% | 1,000 |
| Feb 11, 2026 | 90.50 | 93.05 | 90.50 | 92.44 | 92.44 | -0.60% | 21,000 |
| Feb 10, 2026 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | - | 9,000 |
| Feb 9, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 10,000 |
| Feb 6, 2026 | 92.50 | 93.00 | 92.00 | 93.00 | 93.00 | 0.54% | 9,000 |
| Feb 5, 2026 | 91.00 | 93.00 | 91.00 | 92.50 | 92.50 | -0.54% | 4,000 |
| Feb 4, 2026 | 94.00 | 96.00 | 91.00 | 93.00 | 93.00 | 1.53% | 68,000 |
| Feb 3, 2026 | 89.00 | 94.80 | 89.00 | 91.60 | 91.60 | -4.53% | 3,000 |
| Feb 1, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 2.51% | 1,000 |
| Jan 28, 2026 | 96.95 | 96.95 | 93.00 | 93.60 | 93.60 | 0.65% | 5,000 |
| Jan 23, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -1.07% | 2,000 |
| Jan 22, 2026 | 97.20 | 98.00 | 94.01 | 94.01 | 94.01 | -3.18% | 6,000 |
| Jan 21, 2026 | 93.00 | 98.00 | 88.29 | 97.10 | 97.10 | 13.46% | 26,000 |
| Jan 20, 2026 | 94.00 | 94.00 | 85.55 | 85.58 | 85.58 | -8.96% | 16,000 |
| Jan 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,000 |
| Jan 16, 2026 | 96.20 | 96.20 | 94.00 | 94.00 | 94.00 | 2.17% | 5,000 |
| Jan 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | 1,000 |
| Jan 12, 2026 | 93.60 | 95.00 | 93.60 | 95.00 | 95.00 | 1.06% | 4,000 |
| Jan 9, 2026 | 93.00 | 94.50 | 92.00 | 94.00 | 94.00 | -0.32% | 22,000 |
| Jan 8, 2026 | 93.00 | 95.00 | 93.00 | 94.30 | 94.30 | -0.63% | 18,000 |
| Jan 5, 2026 | 93.00 | 94.90 | 93.00 | 94.90 | 94.90 | -1.13% | 3,000 |
| Jan 1, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - | 1,000 |
| Dec 31, 2025 | 94.00 | 96.00 | 94.00 | 95.98 | 95.98 | 0.77% | 7,000 |
| Dec 29, 2025 | 92.00 | 96.00 | 90.10 | 95.25 | 95.25 | 1.60% | 18,000 |
| Dec 26, 2025 | 96.50 | 96.50 | 93.00 | 93.75 | 93.75 | -0.27% | 5,000 |
| Dec 24, 2025 | 95.00 | 96.00 | 93.61 | 94.00 | 94.00 | - | 77,000 |
| Dec 23, 2025 | 93.50 | 94.60 | 93.50 | 94.00 | 94.00 | -0.58% | 4,000 |
| Dec 22, 2025 | 96.00 | 97.00 | 94.55 | 94.55 | 94.55 | 0.59% | 14,000 |
| Dec 19, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 2.40% | 3,000 |
| Dec 18, 2025 | 94.95 | 96.00 | 88.10 | 91.80 | 91.80 | -3.32% | 13,000 |
| Dec 17, 2025 | 95.00 | 95.00 | 94.95 | 94.95 | 94.95 | 1.01% | 4,000 |
| Dec 16, 2025 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | -0.56% | 3,000 |
| Dec 15, 2025 | 98.90 | 98.90 | 94.50 | 94.53 | 94.53 | -1.56% | 4,000 |
| Dec 12, 2025 | 96.05 | 96.05 | 96.00 | 96.03 | 96.03 | 0.04% | 2,000 |
| Dec 11, 2025 | 95.98 | 96.00 | 95.98 | 95.99 | 95.99 | - | 13,000 |
| Dec 10, 2025 | 94.60 | 96.00 | 94.00 | 95.99 | 95.99 | 1.47% | 6,000 |
| Dec 9, 2025 | 94.00 | 96.00 | 94.00 | 94.60 | 94.60 | -1.46% | 7,000 |
| Dec 8, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | - | 17,000 |
| Dec 4, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | -0.98% | 2,000 |
| Dec 3, 2025 | 96.00 | 96.95 | 95.50 | 96.95 | 96.95 | 3.14% | 14,000 |
| Dec 2, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 2,000 |
| Dec 1, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 5,000 |
| Nov 27, 2025 | 96.00 | 96.00 | 93.90 | 96.00 | 96.00 | - | 15,000 |
| Nov 26, 2025 | 97.00 | 97.00 | 92.00 | 96.00 | 96.00 | 0.51% | 12,000 |
| Nov 25, 2025 | 96.20 | 97.00 | 94.00 | 95.51 | 95.51 | -0.61% | 11,000 |
| Nov 24, 2025 | 96.20 | 96.20 | 94.50 | 96.10 | 96.10 | 0.10% | 4,000 |
| Nov 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,000 |
| Nov 20, 2025 | 99.00 | 99.00 | 94.50 | 96.00 | 96.00 | -2.34% | 15,000 |
| Nov 19, 2025 | 94.00 | 98.30 | 93.00 | 98.30 | 98.30 | 2.40% | 20,000 |
| Nov 18, 2025 | 96.00 | 96.05 | 96.00 | 96.00 | 96.00 | - | 11,000 |
| Nov 17, 2025 | 95.50 | 96.00 | 93.05 | 96.00 | 96.00 | -0.01% | 15,000 |
| Nov 13, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - | 4,000 |
| Nov 12, 2025 | 96.05 | 96.05 | 96.00 | 96.01 | 96.01 | -2.48% | 9,000 |
| Nov 11, 2025 | 96.00 | 98.45 | 94.00 | 98.45 | 98.45 | 2.55% | 14,000 |
| Nov 10, 2025 | 95.00 | 96.20 | 93.10 | 96.00 | 96.00 | -2.63% | 89,000 |