Skip to main content
Markolines Pavement Technologies Limited (BOM:543364)
India flag India · Delayed Price · Currency is INR
152.95
-0.20 (-0.13%)
At close: Apr 28, 2026

BOM:543364 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026154.50156.20152.25152.95152.95-0.13%50,458
Apr 27, 2026154.05155.85152.25153.15153.150.56%47,654
Apr 24, 2026150.40152.85149.25152.30152.301.50%30,652
Apr 23, 2026150.00150.40148.25150.05150.050.40%12,475
Apr 22, 2026151.70151.70148.40149.45149.45-0.99%39,963
Apr 21, 2026152.90153.65150.00150.95150.95-0.59%44,110
Apr 20, 2026151.75153.75150.05151.85151.850.07%58,200
Apr 17, 2026152.10154.50151.20151.75151.751.03%28,294
Apr 16, 2026152.00154.00149.40150.20150.20-1.02%37,063
Apr 15, 2026153.00155.75150.25151.75151.750.63%42,425
Apr 13, 2026151.50152.00149.35150.80150.80-0.17%24,338
Apr 10, 2026153.45154.05150.05151.05151.05-0.59%9,466
Apr 9, 2026154.20154.60151.05151.95151.95-0.88%14,154
Apr 8, 2026158.00158.00152.00153.30153.30-1.76%20,614
Apr 7, 2026154.55157.80153.55156.05156.051.20%19,390
Apr 6, 2026154.35158.25149.05154.20154.204.68%56,909
Apr 2, 2026145.55150.80144.25147.30147.301.20%57,421
Apr 1, 2026148.05150.05144.05145.55145.552.64%76,249
Mar 30, 2026143.80145.30140.50141.80141.80-0.84%10,007
Mar 27, 2026147.00147.45140.75143.00143.00-2.72%20,315
Mar 25, 2026149.60150.00146.50147.00147.00-0.37%16,899
Mar 24, 2026151.00151.00145.95147.55147.550.37%28,621
Mar 23, 2026151.95151.95145.60147.00147.00-3.23%40,251
Mar 20, 2026153.40158.50151.00151.90151.900.56%33,874
Mar 19, 2026151.65153.85150.70151.05151.05-3.54%14,077
Mar 18, 2026156.80160.65154.10156.60156.600.55%42,907
Mar 17, 2026154.65158.20153.25155.75155.751.80%12,944
Mar 16, 2026150.50154.95149.80153.00153.001.86%48,240
Mar 13, 2026151.75153.85148.20150.20150.20-1.02%11,679
Mar 12, 2026154.15158.70150.00151.75151.75-0.91%13,972
Mar 11, 2026153.70156.90152.55153.15153.15-0.10%13,715
Mar 10, 2026148.00154.10148.00153.30153.303.65%21,718
Mar 9, 2026154.25156.00144.55147.90147.90-5.59%19,498
Mar 6, 2026160.55161.95155.35156.65156.65-2.22%11,224
Mar 5, 2026159.40164.70159.15160.20160.200.53%103,413
Mar 4, 2026159.95163.95158.30159.35159.35-0.38%24,600
Mar 2, 2026161.75162.65158.20159.95159.95-1.51%42,153
Feb 27, 2026164.05165.70160.05162.40162.40-0.88%28,601
Feb 26, 2026170.00170.00159.75163.85163.852.53%84,077
Feb 25, 2026160.70160.95156.65159.80159.801.98%7,398
Feb 24, 2026168.20168.20155.90156.70156.70-2.52%5,753
Feb 23, 2026160.60164.90158.95160.75160.750.03%20,768
Feb 20, 2026169.00169.00158.55160.70160.700.75%12,994
Feb 19, 2026162.00163.30159.00159.50159.50-1.21%10,531
Feb 18, 2026157.95162.00154.65161.45161.454.03%55,590
Feb 17, 2026163.45164.00153.10155.20155.20-5.34%34,492
Feb 16, 2026163.00164.50158.95163.95163.953.86%64,108
Feb 13, 2026160.45164.70156.05157.85157.85-1.65%7,941
Feb 12, 2026160.80166.70159.05160.50160.50-0.19%47,626
Feb 11, 2026163.75163.75156.85160.80160.80-30,037
Feb 10, 2026163.15163.15159.90160.80160.800.16%21,263
Feb 9, 2026159.55161.25156.05160.55160.551.74%68,797
Feb 6, 2026167.25167.25153.00157.80157.80-3.52%120,563
Feb 5, 2026154.55164.15154.25163.55163.555.93%124,598
Feb 4, 2026142.95155.20142.95154.40154.407.90%41,467
Feb 3, 2026138.85144.00138.00143.10143.105.61%27,467
Feb 2, 2026135.30136.75133.15135.50135.500.15%8,358
Feb 1, 2026135.25137.65132.45135.30135.300.11%18,506
Jan 30, 2026135.30135.40134.30135.15135.15-0.11%11,649
Jan 29, 2026135.25139.55133.00135.30135.300.22%29,357
Jan 28, 2026135.00136.35133.75135.00135.001.05%19,317
Jan 27, 2026134.10135.50132.05133.60133.60-0.37%17,585
Jan 23, 2026138.05138.30132.00134.10134.10-2.15%12,666
Jan 22, 2026137.10138.50135.55137.05137.052.05%26,755
Jan 21, 2026142.95144.35131.05134.30134.30-6.05%20,344
Jan 20, 2026147.85147.85141.10142.95142.95-2.72%18,889
Jan 19, 2026144.80147.45144.80146.95146.952.40%24,747
Jan 16, 2026145.00147.00143.00143.50143.50-0.62%20,591
Jan 14, 2026145.00145.60141.90144.40144.40-0.03%5,494
Jan 13, 2026144.15145.70143.45144.45144.450.94%18,616
Jan 12, 2026140.00144.00139.00143.10143.101.89%49,544
Jan 9, 2026144.70147.65137.90140.45140.45-2.94%49,780
Jan 8, 2026146.95148.05141.05144.70144.70-1.53%13,172
Jan 7, 2026150.15150.35146.50146.95146.95-2.13%11,955
Jan 6, 2026159.10159.25148.25150.15150.15-5.33%28,747
Jan 5, 2026158.40161.50156.45158.60158.600.54%22,938
Jan 2, 2026163.10163.85157.50157.75157.75-2.71%21,187
Jan 1, 2026165.00165.80161.05162.15162.15-1.73%4,041
Dec 31, 2025159.60165.70158.90165.00165.003.87%26,539
Dec 30, 2025163.00163.45157.60158.85158.85-2.40%5,150
Dec 29, 2025164.50166.90161.90162.75162.75-1.00%7,927
Dec 26, 2025172.00172.00163.45164.40164.40-1.29%27,039
Dec 24, 2025168.00168.40165.55166.55166.550.94%35,546
Dec 23, 2025167.30168.90163.80165.00165.00-1.35%10,249
Dec 22, 2025169.85171.15165.55167.25167.250.30%53,177
Dec 19, 2025164.35167.55164.00166.75166.751.49%86,964
Dec 18, 2025164.65166.15163.20164.30164.30-0.21%10,204
Dec 17, 2025167.05168.35163.10164.65164.650.37%17,139
Dec 16, 2025166.55167.10163.50164.05164.05-1.23%14,068
Dec 15, 2025173.00173.15164.00166.10166.10-2.89%36,866
Dec 12, 2025164.35172.00164.10171.05171.054.08%56,036
Dec 11, 2025161.60165.65161.35164.35164.351.89%61,503
Dec 10, 2025157.55166.50157.55161.30161.303.96%121,195
Dec 9, 2025155.00157.25149.00155.15155.153.33%31,084
Dec 8, 2025152.15153.30149.45150.15150.15-1.09%10,477
Dec 5, 2025153.00154.50149.65151.80151.80-0.26%22,610
Dec 4, 2025153.60154.70150.85152.20152.20-0.56%7,586
Dec 3, 2025152.75155.90149.55153.05153.051.73%26,232
Dec 2, 2025151.05151.65149.50150.45150.45-3,473
Dec 1, 2025149.00151.90149.00150.45150.450.37%10,687