Micropro Software Solutions Limited (NSE:MICROPRO)
India
· Delayed Price · Currency is INR 19.05
0.00 (0.00%)
Apr 24, 2026, 3:22 PM IST
NSE:MICROPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.26% | 1,600 |
| Apr 22, 2026 | 19.10 | 20.30 | 19.10 | 19.10 | 19.10 | - | 6,400 |
| Apr 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | 1,600 |
| Apr 17, 2026 | 19.10 | 20.30 | 19.10 | 20.00 | 20.00 | -3.85% | 4,800 |
| Apr 8, 2026 | 20.95 | 20.95 | 20.80 | 20.80 | 20.80 | 10.05% | 4,800 |
| Apr 6, 2026 | 17.60 | 19.00 | 17.60 | 18.90 | 18.90 | 7.69% | 4,800 |
| Apr 2, 2026 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | -0.57% | 3,200 |
| Apr 1, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 11.71% | 3,200 |
| Mar 30, 2026 | 16.00 | 16.50 | 15.15 | 15.80 | 15.80 | -3.66% | 9,600 |
| Mar 27, 2026 | 17.50 | 17.90 | 16.10 | 16.40 | 16.40 | -6.29% | 25,600 |
| Mar 25, 2026 | 18.10 | 18.10 | 17.30 | 17.50 | 17.50 | -7.16% | 8,000 |
| Mar 23, 2026 | 17.80 | 18.85 | 17.75 | 18.85 | 18.85 | 0.53% | 8,000 |
| Mar 20, 2026 | 19.15 | 19.15 | 17.25 | 18.75 | 18.75 | -10.50% | 9,600 |
| Mar 19, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -4.56% | 1,600 |
| Mar 18, 2026 | 17.70 | 21.95 | 17.60 | 21.95 | 21.95 | 17.38% | 24,000 |
| Mar 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.80% | 1,600 |
| Mar 16, 2026 | 17.35 | 18.85 | 17.35 | 18.85 | 18.85 | 4.14% | 3,200 |
| Mar 13, 2026 | 18.15 | 19.55 | 18.10 | 18.10 | 18.10 | -6.94% | 6,400 |
| Mar 12, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 5.14% | 3,200 |
| Mar 11, 2026 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | -0.54% | 3,200 |
| Mar 10, 2026 | 18.60 | 21.95 | 18.25 | 18.60 | 18.60 | 0.54% | 11,200 |
| Mar 9, 2026 | 17.20 | 18.90 | 17.20 | 18.50 | 18.50 | -2.12% | 6,400 |
| Mar 6, 2026 | 19.05 | 19.05 | 18.90 | 18.90 | 18.90 | -4.30% | 14,400 |
| Mar 5, 2026 | 20.00 | 20.00 | 19.10 | 19.75 | 19.75 | -1.50% | 22,400 |
| Mar 4, 2026 | 19.40 | 20.05 | 19.40 | 20.05 | 20.05 | 0.25% | 6,400 |
| Mar 2, 2026 | 19.60 | 20.50 | 19.60 | 20.00 | 20.00 | -6.76% | 14,400 |
| Feb 27, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 4.63% | 1,600 |
| Feb 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.76% | 1,600 |
| Feb 24, 2026 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | -1.24% | 8,000 |
| Feb 23, 2026 | 18.50 | 21.00 | 18.50 | 20.20 | 20.20 | 8.02% | 17,600 |
| Feb 20, 2026 | 18.05 | 18.70 | 18.05 | 18.70 | 18.70 | -1.58% | 4,800 |
| Feb 19, 2026 | 18.70 | 19.00 | 18.65 | 19.00 | 19.00 | - | 12,800 |
| Feb 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,600 |
| Feb 17, 2026 | 19.50 | 19.50 | 18.60 | 19.00 | 19.00 | -2.56% | 12,800 |
| Feb 16, 2026 | 18.15 | 20.00 | 18.15 | 19.50 | 19.50 | 4.84% | 6,400 |
| Feb 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -5.10% | 1,600 |
| Feb 10, 2026 | 19.60 | 20.80 | 19.60 | 19.60 | 19.60 | -1.75% | 6,400 |
| Feb 9, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 3.37% | 1,600 |
| Feb 3, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 4.32% | 6,400 |
| Feb 2, 2026 | 18.20 | 18.90 | 18.20 | 18.50 | 18.50 | -2.37% | 12,800 |
| Feb 1, 2026 | 19.00 | 19.00 | 17.55 | 18.95 | 18.95 | -0.26% | 12,800 |
| Jan 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,600 |
| Jan 29, 2026 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | -3.55% | 6,400 |
| Jan 28, 2026 | 20.00 | 20.00 | 18.40 | 19.70 | 19.70 | 6.49% | 14,400 |
| Jan 27, 2026 | 18.10 | 19.55 | 18.10 | 18.50 | 18.50 | -3.14% | 8,000 |
| Jan 23, 2026 | 19.35 | 19.45 | 19.10 | 19.10 | 19.10 | -5.68% | 4,800 |
| Jan 21, 2026 | 20.40 | 20.40 | 20.20 | 20.25 | 20.25 | 5.19% | 19,200 |
| Jan 20, 2026 | 21.00 | 21.00 | 19.20 | 19.25 | 19.25 | -8.33% | 9,600 |
| Jan 19, 2026 | 20.80 | 21.00 | 19.15 | 21.00 | 21.00 | -6.46% | 6,400 |
| Jan 16, 2026 | 21.00 | 22.55 | 20.95 | 22.45 | 22.45 | 14.25% | 14,400 |
| Jan 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -6.43% | 1,600 |
| Jan 13, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 4.74% | 6,400 |
| Jan 12, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.47% | 6,400 |
| Jan 9, 2026 | 20.35 | 20.35 | 19.40 | 20.35 | 20.35 | 2.01% | 14,400 |
| Jan 8, 2026 | 19.05 | 20.00 | 19.05 | 19.95 | 19.95 | 4.72% | 9,600 |
| Jan 7, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 4,800 |
| Jan 6, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.31% | 3,200 |
| Jan 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 1,600 |
| Jan 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.90% | 1,600 |
| Dec 31, 2025 | 19.90 | 19.90 | 19.25 | 19.25 | 19.25 | -3.27% | 3,200 |
| Dec 30, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | -0.25% | 3,200 |
| Dec 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | 1,600 |
| Dec 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 1,600 |
| Dec 24, 2025 | 20.10 | 20.25 | 20.00 | 20.00 | 20.00 | - | 6,400 |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,600 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,200 |
| Dec 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.90% | 3,200 |
| Dec 15, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 3,200 |
| Dec 12, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 3,200 |
| Dec 11, 2025 | 20.00 | 20.00 | 19.25 | 19.25 | 19.25 | -3.75% | 4,800 |
| Dec 4, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -4.76% | 8,000 |
| Dec 3, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 4,800 |
| Dec 2, 2025 | 21.05 | 22.00 | 21.05 | 22.00 | 22.00 | 8.91% | 3,200 |
| Dec 1, 2025 | 20.80 | 24.90 | 20.20 | 20.20 | 20.20 | -2.65% | 25,600 |
| Nov 28, 2025 | 20.00 | 20.85 | 20.00 | 20.75 | 20.75 | 7.79% | 8,000 |
| Nov 27, 2025 | 19.45 | 19.45 | 19.25 | 19.25 | 19.25 | 6.65% | 3,200 |
| Nov 26, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | 1,600 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.85 | 17.90 | 17.90 | -1.38% | 3,200 |
| Nov 24, 2025 | 18.90 | 19.20 | 18.10 | 18.15 | 18.15 | -6.68% | 9,600 |
| Nov 21, 2025 | 19.05 | 19.45 | 19.05 | 19.45 | 19.45 | -0.77% | 6,400 |
| Nov 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% | 1,600 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.55 | 19.55 | 19.55 | -2.74% | 4,800 |
| Nov 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.29% | 3,200 |
| Nov 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,200 |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4.48% | 1,600 |
| Nov 12, 2025 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -4.51% | 3,200 |
| Nov 10, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | 1,600 |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.89% | 1,600 |
| Nov 6, 2025 | 21.90 | 21.90 | 21.85 | 21.85 | 21.85 | 0.23% | 4,800 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,600 |
| Nov 3, 2025 | 21.95 | 21.95 | 21.80 | 21.80 | 21.80 | 2.83% | 4,800 |
| Oct 31, 2025 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | 2.66% | 3,200 |
| Oct 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 3,200 |
| Oct 29, 2025 | 21.30 | 21.30 | 20.65 | 20.65 | 20.65 | -0.72% | 6,400 |
| Oct 28, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | -1.19% | 6,400 |