MPAgro Industries

MPAG
🏛️ india →
8.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 10.20 10.37 10.20 10.30 0.0M
2024-12-30 10.24 10.24 9.41 10.13 0.0M
2024-12-27 10.30 10.30 9.45 9.81 0.0M
2024-12-26 9.99 10.39 9.69 9.81 0.0M
2024-12-24 10.29 10.29 9.81 10.19 0.0M
2024-12-23 9.91 10.03 9.90 10.01 0.0M
2024-12-20 10.03 10.47 9.71 9.72 0.0M
2024-12-19 9.58 10.24 9.58 10.03 0.0M
2024-12-18 10.10 10.29 9.51 9.78 0.0M
2024-12-17 10.85 10.85 9.85 9.96 0.0M
2024-12-16 10.87 10.87 9.85 10.34 0.1M
2024-12-13 10.90 10.90 10.36 10.36 0.0M
2024-12-12 10.41 10.95 10.41 10.90 0.0M
2024-12-11 11.06 11.06 10.51 10.95 0.0M
2024-12-10 11.09 11.09 10.13 11.06 0.0M
2024-12-09 10.94 11.45 10.40 10.64 0.0M
2024-12-06 11.17 11.17 10.13 10.94 0.0M
2024-12-05 11.03 11.03 10.26 10.65 0.0M
2024-12-04 9.53 10.53 9.53 10.52 0.1M
2024-12-03 10.03 10.03 10.03 10.03 0.0M
2024-12-02 10.36 10.87 9.85 10.55 0.0M
2024-11-29 10.36 10.36 10.36 10.36 0.0M
2024-11-28 10.57 10.57 10.57 10.57 0.0M
2024-11-27 10.78 10.78 10.78 10.78 0.0M
2024-11-26 11.22 11.22 11.00 11.00 0.0M
2024-11-25 11.22 11.22 11.22 11.22 0.0M
2024-11-22 11.23 11.23 11.22 11.22 0.1M
2024-11-21 11.01 11.01 11.01 11.01 0.0M
2024-11-19 10.80 10.80 10.80 10.80 0.0M
2024-11-18 10.59 10.59 10.59 10.59 0.0M
2024-11-14 10.39 10.39 10.39 10.39 0.0M
2024-11-13 10.57 10.78 10.57 10.60 0.0M
2024-11-12 11.00 11.00 10.78 10.78 0.0M
2024-11-11 11.10 11.10 11.00 11.00 0.0M
2024-11-08 11.10 11.10 11.10 11.10 0.0M
2024-11-07 10.97 10.97 10.97 10.97 0.0M
2024-11-06 11.41 11.41 10.97 10.97 0.0M
2024-11-05 11.45 11.45 11.19 11.19 0.0M
2024-11-04 11.41 11.41 11.41 11.41 0.0M
2024-10-31 11.63 11.86 11.63 11.64 0.0M
2024-10-30 11.63 11.63 11.63 11.63 0.0M
2024-10-29 11.86 11.86 11.86 11.86 0.0M
2024-10-28 12.10 12.10 12.10 12.10 0.0M
2024-10-25 12.34 12.34 12.34 12.34 0.0M
2024-10-24 12.60 12.60 12.59 12.59 0.0M
2024-10-23 12.84 12.84 12.84 12.84 0.0M
2024-10-22 13.36 13.36 13.10 13.10 0.0M
2024-10-21 13.38 13.42 13.06 13.36 0.0M
2024-10-18 12.79 12.79 12.50 12.79 0.0M
2024-10-17 12.19 12.19 12.18 12.19 0.0M
2024-10-16 11.08 11.61 11.08 11.61 0.0M
2024-10-15 11.78 12.12 11.00 11.06 0.0M
2024-10-14 11.00 11.55 10.45 11.55 0.0M
2024-10-11 11.24 11.24 11.00 11.00 0.0M
2024-10-10 9.69 10.71 9.69 10.71 0.0M
2024-10-09 10.69 11.22 10.16 10.20 0.0M
2024-10-08 9.99 10.69 9.69 10.69 0.0M
2024-10-07 10.54 10.80 9.82 10.19 0.0M
2024-10-04 10.34 10.34 10.33 10.33 0.0M
2024-10-03 10.17 10.36 10.17 10.36 0.0M
2024-10-01 9.79 10.17 9.79 10.17 0.0M
2024-09-30 10.37 10.38 9.98 9.98 0.0M
2024-09-27 9.90 10.18 9.80 10.18 0.0M
2024-09-26 9.80 9.99 9.80 9.99 0.0M
2024-09-25 9.99 10.00 9.99 9.99 0.0M
2024-09-24 10.20 10.20 10.19 10.19 0.0M
2024-09-23 10.81 10.81 10.39 10.39 0.0M
2024-09-20 10.60 10.60 10.60 10.60 0.0M
2024-09-19 10.40 10.40 10.40 10.40 0.0M
2024-09-18 10.17 10.20 10.17 10.20 0.0M
2024-09-17 10.16 10.16 10.16 10.16 0.0M
2024-09-16 10.57 10.57 10.36 10.36 0.0M
2024-09-13 10.57 10.57 10.57 10.57 0.0M
2024-09-12 11.00 11.00 10.78 10.78 0.0M
2024-09-11 11.05 11.05 11.00 11.00 0.0M
2024-09-10 11.10 11.10 11.09 11.09 0.0M
2024-09-09 11.50 11.50 11.31 11.31 0.0M
2024-09-06 11.77 11.77 11.54 11.54 0.0M
2024-09-05 11.80 11.80 11.77 11.77 0.0M
2024-09-04 12.01 12.01 12.01 12.01 0.0M
2024-09-03 12.25 12.25 12.25 12.25 0.0M
2024-09-02 12.50 12.50 12.50 12.50 0.0M
2024-08-30 12.75 13.13 12.75 12.75 0.0M
2024-08-29 13.28 13.28 13.01 13.01 0.0M
2024-08-28 13.27 13.27 13.27 13.27 0.0M
2024-08-27 12.64 12.64 12.64 12.64 0.0M
2024-08-26 12.04 12.04 10.90 12.04 0.0M
2024-08-23 11.45 11.47 10.90 11.47 0.0M
2024-08-22 10.20 10.93 9.89 10.93 0.0M
2024-08-21 10.73 10.73 10.41 10.41 0.0M
2024-08-20 10.95 11.00 10.95 10.95 0.0M
2024-08-19 11.52 11.52 11.52 11.52 0.0M
2024-08-16 12.12 12.12 12.12 12.12 0.0M
2024-08-14 13.15 13.15 12.75 12.75 0.0M
2024-08-13 13.84 13.84 13.42 13.42 0.0M
2024-08-12 14.50 14.50 14.12 14.12 0.0M
2024-08-09 14.86 14.86 14.86 14.86 0.0M
2024-08-08 15.16 15.16 15.16 15.16 0.0M
2024-08-07 15.46 15.46 15.46 15.46 0.0M
2024-08-06 15.77 15.77 15.77 15.77 0.0M
2024-08-05 16.09 16.09 16.09 16.09 0.0M
2024-08-02 16.41 16.41 16.41 16.41 0.0M
2024-08-01 16.74 16.74 16.74 16.74 0.0M
2024-07-31 17.08 17.08 17.08 17.08 0.0M
2024-07-30 17.42 17.42 17.42 17.42 0.0M
2024-07-29 17.77 17.77 17.77 17.77 0.0M
2024-07-26 18.13 18.13 18.13 18.13 0.0M
2024-07-25 18.50 18.50 18.50 18.50 0.0M
2024-07-24 18.87 18.87 18.87 18.87 0.0M
2024-07-23 19.25 19.25 19.25 19.25 0.0M
2024-07-22 19.64 19.64 19.64 19.64 0.0M
2024-07-19 20.04 20.04 20.04 20.04 0.0M
2024-07-18 20.44 20.44 20.44 20.44 0.0M
2024-07-16 20.85 20.85 20.85 20.85 0.0M
2024-07-15 21.27 21.27 21.27 21.27 0.0M
2024-07-12 21.70 21.70 21.70 21.70 0.0M
2024-07-11 22.14 22.14 22.14 22.14 0.0M
2024-07-10 22.59 22.59 22.59 22.59 0.0M
2024-07-09 23.05 23.05 23.05 23.05 0.0M
2024-07-08 23.53 23.53 23.52 23.52 0.0M
2024-07-05 23.99 23.99 23.99 23.99 0.0M
2024-07-04 23.52 23.52 23.52 23.52 0.0M
2024-07-03 22.40 22.40 22.40 22.40 0.0M
2024-07-02 21.34 21.34 21.34 21.34 0.0M
2024-07-01 20.24 20.33 20.24 20.33 0.0M
2024-06-28 19.37 19.37 19.28 19.37 0.0M
2024-06-27 18.45 18.45 17.58 18.45 0.0M
2024-06-26 17.00 17.58 16.03 17.58 0.0M
2024-06-25 16.75 16.76 15.22 16.75 0.0M
2024-06-24 15.97 15.97 15.52 15.97 0.0M
2024-06-21 15.21 15.21 15.21 15.21 0.0M
2024-06-20 14.49 14.49 14.40 14.49 0.0M
2024-06-19 13.10 13.80 12.67 13.80 0.0M
2024-06-18 13.53 13.70 13.06 13.15 0.0M
2024-06-14 12.86 13.50 11.78 12.79 0.0M
2024-06-13 11.60 12.39 11.00 12.30 0.0M
2024-06-12 11.19 11.80 11.19 11.60 0.0M
2024-06-11 10.99 10.99 10.03 10.97 0.0M
2024-06-10 10.94 11.19 9.68 10.02 0.0M
2024-06-07 10.87 10.87 9.62 10.73 0.0M
2024-06-06 11.44 11.44 10.66 10.66 0.0M
2024-06-05 11.53 11.53 10.73 11.22 0.0M
2024-06-04 11.33 11.43 10.56 11.29 0.0M
2024-06-03 11.49 11.49 10.92 11.11 0.0M
2024-05-31 12.09 12.09 11.00 11.49 0.0M
2024-05-30 10.66 11.60 10.64 11.52 0.0M
2024-05-29 11.57 11.80 11.00 11.19 0.0M
2024-05-28 11.79 11.79 10.74 11.56 0.0M
2024-05-27 11.79 11.79 11.30 11.30 0.0M
2024-05-24 11.98 11.98 11.01 11.89 0.0M
2024-05-23 11.61 11.61 10.83 11.49 0.0M
2024-05-22 12.57 12.57 11.39 11.39 0.0M
2024-05-21 12.29 12.29 11.17 11.98 0.0M
2024-05-18 11.89 11.85 11.75 11.75 0.0M
2024-05-17 11.49 11.49 10.64 11.40 0.0M
2024-05-16 10.61 11.23 10.30 11.20 0.0M
2024-05-15 11.60 11.60 10.83 10.83 0.0M
2024-05-14 10.86 11.63 10.56 11.39 0.0M
2024-05-13 11.66 11.66 10.56 11.08 0.0M
2024-05-10 11.24 11.24 10.26 11.11 0.0M
2024-05-09 10.83 10.83 10.50 10.79 0.0M
2024-05-08 10.45 10.95 9.91 10.32 0.0M
2024-05-07 10.48 10.48 10.43 10.43 0.0M
2024-05-06 10.19 10.90 9.93 9.99 0.0M
2024-05-03 11.04 11.04 10.34 10.39 0.0M
2024-05-02 10.35 10.92 9.88 10.81 0.0M
2024-04-30 10.85 10.85 10.35 10.40 0.0M
2024-04-29 10.99 10.99 10.72 10.89 0.0M
2024-04-26 11.23 11.23 10.47 10.72 0.0M
2024-04-25 10.98 11.24 10.24 11.01 0.0M
2024-04-24 11.06 11.06 10.02 10.76 0.0M
2024-04-23 10.54 11.24 10.54 10.54 0.0M
2024-04-22 11.25 11.25 10.58 11.09 0.0M
2024-04-19 11.29 11.29 10.26 11.13 0.0M
2024-04-18 10.81 10.81 10.27 10.80 0.0M
2024-04-16 11.89 11.90 10.78 10.81 0.0M
2024-04-15 11.34 11.34 10.26 11.34 0.0M
2024-04-12 11.90 11.90 10.79 10.80 0.0M
2024-04-10 11.35 11.35 11.35 11.35 0.0M
2024-04-09 10.81 10.81 10.81 10.81 0.0M
2024-04-08 10.30 10.30 10.30 10.30 0.0M
2024-04-05 9.54 9.81 9.54 9.81 0.0M
2024-04-04 9.32 9.35 9.13 9.35 0.0M
2024-04-03 9.79 9.80 9.32 9.32 0.0M
2024-04-02 9.79 9.79 8.87 9.79 0.0M
2024-04-01 9.34 9.34 9.08 9.33 0.0M
2024-03-28 8.40 8.90 8.26 8.90 0.0M
2024-03-27 9.27 9.27 8.40 8.48 0.0M
2024-03-26 8.90 9.75 8.84 8.84 0.0M
2024-03-22 10.00 10.00 9.30 9.30 0.0M
2024-03-21 10.25 10.25 9.30 9.78 0.0M
2024-03-20 10.79 10.79 9.78 9.78 0.0M
2024-03-19 10.40 10.40 10.25 10.29 0.0M
2024-03-18 10.30 10.60 9.95 9.95 0.0M
2024-03-15 10.25 10.25 10.10 10.10 0.0M
2024-03-14 10.55 10.55 10.00 10.00 0.0M
2024-03-13 10.45 10.45 10.15 10.15 0.0M
2024-03-12 10.71 11.01 9.98 9.98 0.0M
2024-03-11 10.50 10.50 9.50 10.50 0.0M
2024-03-07 10.77 10.78 9.76 10.00 0.0M
2024-03-06 10.27 10.27 9.31 10.27 0.0M
2024-03-05 9.52 9.79 9.33 9.79 0.0M
2024-03-04 8.89 9.33 8.60 9.33 0.0M
2024-03-01 8.90 9.10 8.89 8.89 0.0M
2024-02-29 8.50 8.90 8.50 8.90 0.0M
2024-02-28 9.20 9.20 8.90 8.90 0.0M
2024-02-27 9.89 9.89 8.98 9.35 0.0M
2024-02-26 9.82 9.83 9.38 9.45 0.0M
2024-02-23 8.70 9.39 8.70 9.39 0.0M
2024-02-22 9.60 9.60 8.70 9.02 0.0M
2024-02-21 9.49 9.52 8.65 9.15 0.0M
2024-02-20 9.43 9.78 8.96 9.07 0.0M
2024-02-19 9.67 9.84 9.01 9.43 0.0M
2024-02-16 9.60 9.78 9.48 9.48 0.0M
2024-02-15 9.13 9.37 9.13 9.37 0.0M
2024-02-14 9.82 9.82 8.95 8.95 0.0M
2024-02-13 9.58 9.58 9.39 9.39 0.0M
2024-02-12 9.39 9.39 9.39 9.39 0.0M
2024-02-09 9.39 9.39 9.39 9.39 0.0M
2024-02-08 9.58 9.58 9.39 9.39 0.0M
2024-02-07 9.58 9.58 9.58 9.58 0.0M
2024-02-06 9.22 9.40 9.05 9.40 0.0M
2024-02-05 9.22 9.22 9.22 9.22 0.0M
2024-02-02 9.40 9.40 9.22 9.22 0.0M
2024-02-01 9.50 9.50 9.40 9.40 0.0M
2024-01-31 9.50 9.50 9.50 9.50 0.0M
2024-01-30 9.60 9.60 9.45 9.50 0.0M
2024-01-29 9.78 9.78 9.60 9.60 0.0M
2024-01-25 9.80 9.80 9.79 9.79 0.0M
2024-01-24 9.85 9.85 9.85 9.85 0.0M
2024-01-23 9.66 9.66 9.66 9.66 0.0M
2024-01-20 9.66 9.66 9.66 9.66 0.0M
2024-01-19 9.66 9.66 9.66 9.66 0.0M
2024-01-17 9.85 9.85 9.66 9.66 0.0M
2024-01-16 9.66 9.85 9.65 9.85 0.0M
2024-01-15 9.75 9.75 9.66 9.66 0.0M
2024-01-12 9.85 9.85 9.66 9.85 0.0M
2024-01-11 9.85 9.88 9.84 9.85 0.0M
2024-01-10 9.50 9.69 9.50 9.69 0.0M
2024-01-09 9.50 9.50 9.50 9.50 0.0M
2024-01-08 9.34 9.52 9.34 9.52 0.0M
2024-01-05 9.00 9.34 9.00 9.34 0.0M
2024-01-04 9.16 9.16 9.16 9.16 0.0M
2024-01-03 9.35 9.35 9.34 9.34 0.0M
2024-01-02 9.53 9.53 9.53 9.53 0.0M
2024-01-01 9.35 9.35 9.34 9.35 0.0M