Mysore Petro Chemicals

MYPT
🏛️ india →
117.85
Last Update: 2025-09-26
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
2021-12-31 103.25 107.50 103.25 103.70 0.0M
2021-12-30 106.70 106.70 101.50 102.50 0.0M
2021-12-29 106.60 106.60 103.60 105.30 0.0M
2021-12-28 105.40 105.40 102.40 103.00 0.0M
2021-12-27 102.00 104.40 100.60 102.15 0.0M
2021-12-24 103.70 103.80 97.55 99.50 0.0M
2021-12-23 103.80 103.80 101.50 101.60 0.0M
2021-12-22 103.95 109.90 100.00 101.10 0.0M
2021-12-21 102.00 104.95 99.30 99.55 0.0M
2021-12-20 106.45 106.45 96.35 98.65 0.0M
2021-12-17 105.00 106.40 102.10 103.00 0.0M
2021-12-16 105.70 106.90 105.65 106.35 0.0M
2021-12-15 109.30 109.30 106.50 107.50 0.0M
2021-12-14 109.60 109.60 106.80 109.35 0.0M
2021-12-13 107.00 111.50 105.10 106.60 0.0M
2021-12-10 112.70 112.70 108.10 109.10 0.0M
2021-12-09 108.35 110.00 106.95 109.85 0.0M
2021-12-08 106.00 108.70 106.00 106.20 0.0M
2021-12-07 106.00 108.00 105.00 105.90 0.0M
2021-12-06 106.00 106.00 104.10 105.50 0.0M
2021-12-03 105.50 107.00 105.50 105.50 0.0M
2021-12-02 105.05 106.95 105.05 105.50 0.0M
2021-12-01 105.00 106.60 104.00 104.50 0.0M
2021-11-30 109.40 109.40 104.00 104.65 0.0M
2021-11-29 104.40 113.00 104.40 105.20 0.0M
2021-11-26 105.35 109.00 100.00 102.20 0.0M
2021-11-25 109.90 111.00 103.10 105.35 0.0M
2021-11-24 105.05 106.55 105.05 106.15 0.0M
2021-11-23 108.00 108.90 104.20 105.85 0.0M
2021-11-22 107.55 108.50 103.00 106.00 0.0M
2021-11-18 112.85 112.85 107.50 110.00 0.0M
2021-11-17 111.95 113.50 110.00 110.00 0.0M
2021-11-16 112.90 112.90 107.00 110.10 0.0M
2021-11-15 113.85 115.00 110.00 110.20 0.0M
2021-11-12 108.00 111.00 107.45 110.55 0.0M
2021-11-11 108.00 109.50 105.00 108.00 0.0M
2021-11-10 106.10 112.00 106.10 109.75 0.0M
2021-11-09 109.90 113.00 105.30 108.00 0.0M
2021-11-08 104.65 108.55 104.65 106.05 0.0M
2021-11-04 107.80 109.95 104.50 105.05 0.0M
2021-11-03 112.95 112.95 106.50 107.80 0.0M
2021-11-02 110.00 112.45 105.05 109.10 0.0M
2021-11-01 107.00 109.95 103.35 106.95 0.0M
2021-10-29 113.35 113.35 100.00 107.00 0.0M
2021-10-28 105.30 111.00 100.00 102.50 0.0M
2021-10-27 109.45 112.00 105.00 106.80 0.0M
2021-10-26 106.00 112.40 104.25 105.45 0.0M
2021-10-25 110.00 116.75 105.00 108.45 0.0M
2021-10-22 125.00 125.00 108.15 112.50 0.0M
2021-10-21 110.95 111.95 108.00 109.15 0.0M
2021-10-20 110.50 115.90 108.00 110.95 0.0M
2021-10-19 114.15 117.95 110.30 112.05 0.0M
2021-10-18 117.00 120.60 113.50 114.90 0.0M
2021-10-14 116.90 119.00 113.90 115.95 0.0M
2021-10-13 120.00 120.00 112.00 113.00 0.0M
2021-10-12 118.00 124.00 117.05 119.00 0.0M
2021-10-11 121.05 123.45 120.55 121.00 0.0M
2021-10-08 119.80 120.95 116.25 118.65 0.0M
2021-10-07 116.50 126.55 116.50 121.75 0.0M
2021-10-06 129.80 129.80 118.00 119.30 0.0M
2021-10-05 111.80 123.45 111.80 123.45 0.0M
2021-10-04 113.95 114.95 110.00 112.25 0.0M
2021-10-01 110.05 110.05 108.05 110.05 0.0M
2021-09-30 112.95 112.95 106.05 111.10 0.0M
2021-09-29 105.80 114.60 105.80 108.00 0.0M
2021-09-28 105.75 108.75 105.00 105.40 0.0M
2021-09-27 105.05 108.65 104.20 105.90 0.0M
2021-09-24 110.00 110.00 106.20 106.25 0.0M
2021-09-23 111.80 114.40 106.10 107.90 0.0M
2021-09-22 112.70 112.70 101.05 108.00 0.0M
2021-09-21 110.05 110.90 107.65 108.20 0.0M
2021-09-20 113.20 117.90 110.30 111.15 0.0M
2021-09-17 116.00 118.00 112.00 117.05 0.0M
2021-09-16 104.00 116.65 104.00 116.65 0.0M
2021-09-15 110.60 110.60 103.55 106.05 0.0M
2021-09-14 106.80 106.85 102.60 103.00 0.0M
2021-09-13 102.50 106.95 102.50 103.65 0.0M
2021-09-09 108.80 108.80 104.30 104.30 0.0M
2021-09-08 110.65 110.65 103.00 106.05 0.0M
2021-09-07 112.00 112.00 103.65 106.00 0.0M
2021-09-06 102.80 109.85 102.80 106.80 0.0M
2021-09-03 110.90 110.90 103.00 104.00 0.0M
2021-09-02 101.20 106.55 101.20 104.25 0.0M
2021-09-01 105.00 105.00 100.30 101.10 0.0M
2021-08-31 102.00 106.10 101.00 103.00 0.0M
2021-08-30 101.15 104.85 101.15 104.00 0.0M
2021-08-27 100.00 104.95 98.00 101.00 0.0M
2021-08-26 101.65 101.65 101.50 101.60 0.0M
2021-08-25 101.55 103.50 101.55 102.55 0.0M
2021-08-24 96.65 103.50 96.65 102.70 0.0M
2021-08-23 103.80 107.40 100.00 100.00 0.0M
2021-08-20 102.10 105.45 99.50 101.65 0.0M
2021-08-18 103.65 105.40 100.20 102.60 0.0M
2021-08-17 107.00 107.00 102.00 103.55 0.0M
2021-08-16 107.50 107.50 103.60 104.00 0.0M
2021-08-13 106.40 109.80 100.00 107.15 0.0M
2021-08-12 108.00 110.00 105.85 109.05 0.0M
2021-08-11 108.75 109.10 101.35 104.70 0.0M
2021-08-10 118.00 120.00 110.80 112.60 0.0M
2021-08-09 126.00 126.00 116.00 117.60 0.0M
2021-08-06 121.80 121.80 113.10 116.85 0.0M
2021-08-05 124.70 125.00 117.10 119.25 0.0M
2021-08-04 118.00 127.35 115.90 122.90 0.0M
2021-08-03 115.40 118.00 113.10 115.80 0.0M
2021-08-02 111.45 117.00 111.45 114.40 0.0M
2021-07-30 113.00 116.00 113.00 113.70 0.0M
2021-07-29 117.90 117.90 112.10 113.45 0.0M
2021-07-28 117.35 117.35 111.60 114.25 0.0M
2021-07-27 118.95 118.95 115.20 115.95 0.0M
2021-07-26 119.60 119.60 115.00 115.65 0.0M
2021-07-23 117.90 119.00 113.05 115.15 0.0M
2021-07-22 113.15 117.80 113.15 113.90 0.0M
2021-07-20 116.95 120.80 113.00 113.15 0.0M
2021-07-19 119.00 120.00 112.00 116.90 0.0M
2021-07-16 119.05 119.70 115.55 119.05 0.0M
2021-07-15 121.20 121.20 114.70 119.00 0.0M
2021-07-14 116.00 119.50 114.10 118.80 0.0M
2021-07-13 116.00 118.00 113.00 114.20 0.0M
2021-07-12 116.00 119.90 113.00 116.30 0.0M
2021-07-09 115.45 118.00 111.20 113.65 0.0M
2021-07-08 115.00 120.00 115.00 115.45 0.0M
2021-07-07 107.35 115.00 107.00 113.75 0.0M
2021-07-06 112.50 113.00 108.05 111.00 0.0M
2021-07-05 107.05 113.80 107.05 112.50 0.0M
2021-07-02 107.00 113.85 105.25 107.10 0.0M
2021-07-01 107.85 109.20 104.65 107.35 0.0M
2021-06-30 103.05 106.60 103.05 105.45 0.0M
2021-06-29 106.55 109.90 103.00 105.50 0.0M
2021-06-28 109.00 110.00 103.20 106.55 0.0M
2021-06-25 106.60 109.00 103.10 105.15 0.0M
2021-06-24 107.05 110.95 106.00 106.60 0.0M
2021-06-23 108.20 112.90 105.35 109.50 0.0M
2021-06-22 105.00 112.00 105.00 107.70 0.0M
2021-06-21 109.00 113.85 102.05 106.55 0.0M
2021-06-18 116.00 118.00 102.50 108.90 0.0M
2021-06-17 119.10 119.10 111.40 113.20 0.0M
2021-06-16 115.00 122.40 115.00 116.75 0.0M
2021-06-15 111.80 117.00 111.80 112.95 0.0M
2021-06-14 115.25 117.00 111.00 115.25 0.0M
2021-06-11 119.95 120.00 113.00 115.25 0.0M
2021-06-10 113.10 124.80 112.00 115.65 0.0M
2021-06-09 140.00 140.00 122.50 122.50 0.0M
2021-06-08 140.90 140.90 127.00 136.10 0.0M
2021-06-07 142.50 142.50 137.95 139.45 0.1M
2021-06-04 128.50 139.95 121.00 137.95 0.1M
2021-06-03 110.00 130.95 107.00 129.60 0.1M
2021-06-02 105.55 115.00 105.55 110.35 0.0M
2021-06-01 91.10 111.65 91.10 106.95 0.1M
2021-05-31 92.90 96.00 87.75 93.05 0.0M
2021-05-28 98.80 98.80 90.55 91.40 0.0M
2021-05-27 92.00 100.70 88.00 97.00 0.0M
2021-05-26 104.85 105.40 91.10 91.75 0.1M
2021-05-25 84.00 98.40 84.00 98.40 0.1M
2021-05-24 81.90 84.75 80.00 82.00 0.0M
2021-05-21 86.00 87.15 80.50 81.25 0.0M
2021-05-20 87.00 89.80 83.20 83.30 0.0M
2021-05-19 79.75 87.00 75.10 82.50 0.0M
2021-05-18 75.30 76.65 75.00 75.15 0.0M
2021-05-17 75.05 77.00 75.00 75.30 0.0M
2021-05-14 75.30 77.00 75.00 75.35 0.0M
2021-05-12 75.00 77.95 75.00 77.45 0.0M
2021-05-11 75.00 76.00 75.00 75.00 0.0M
2021-05-10 75.00 75.95 73.35 75.00 0.0M
2021-05-07 76.70 76.70 72.40 75.50 0.0M
2021-05-06 72.25 75.45 71.05 74.30 0.0M
2021-05-05 77.70 77.70 71.40 72.25 0.0M
2021-05-04 76.00 77.00 73.00 73.30 0.0M
2021-05-03 73.10 77.85 73.10 75.50 0.0M
2021-04-30 72.20 74.85 72.20 73.15 0.0M
2021-04-29 74.10 77.65 74.00 76.10 0.0M
2021-04-28 77.00 77.00 73.50 74.05 0.0M
2021-04-27 73.00 76.50 72.75 74.85 0.0M
2021-04-26 72.60 76.70 72.60 73.50 0.0M
2021-04-23 74.65 74.65 70.30 72.50 0.0M
2021-04-22 76.80 76.80 70.30 71.60 0.0M
2021-04-20 73.40 76.00 73.40 75.60 0.0M
2021-04-19 78.65 78.65 70.00 71.00 0.0M
2021-04-16 72.00 74.90 72.00 72.10 0.0M
2021-04-15 70.00 72.45 70.00 71.50 0.0M
2021-04-13 66.60 72.20 66.60 71.55 0.0M
2021-04-12 71.00 73.30 69.00 69.10 0.0M
2021-04-09 75.00 75.00 74.25 75.00 0.0M
2021-04-08 73.50 75.00 73.50 74.95 0.0M
2021-04-07 77.70 77.70 72.50 73.00 0.0M
2021-04-06 74.00 75.50 71.70 72.95 0.0M
2021-04-05 76.00 76.00 70.00 74.00 0.0M
2021-04-01 77.70 77.70 75.00 75.00 0.0M
2021-03-31 78.85 78.85 75.00 75.10 0.0M
2021-03-30 77.50 77.50 75.00 75.00 0.0M
2021-03-26 77.00 78.50 75.00 75.00 0.0M
2021-03-25 75.00 75.05 75.00 75.00 0.0M
2021-03-24 79.95 79.95 72.15 75.00 0.0M
2021-03-23 77.90 77.90 75.00 75.10 0.0M
2021-03-22 77.00 78.95 76.00 78.00 0.0M
2021-03-19 75.00 81.95 72.00 77.70 0.0M
2021-03-18 75.00 75.15 75.00 75.00 0.0M
2021-03-17 75.00 75.40 73.20 75.40 0.0M
2021-03-16 76.00 76.00 75.00 75.00 0.0M
2021-03-15 75.00 76.00 75.00 75.00 0.0M
2021-03-12 76.00 77.95 75.00 75.00 0.0M
2021-03-10 76.00 78.75 75.05 77.00 0.0M
2021-03-09 80.75 80.75 75.50 76.00 0.0M
2021-03-08 71.00 82.00 71.00 75.45 0.0M
2021-03-05 81.50 81.50 74.00 75.65 0.0M
2021-03-04 79.90 82.20 77.50 80.40 0.0M
2021-03-03 75.20 79.95 75.20 77.40 0.0M
2021-03-02 77.00 82.80 69.20 74.80 0.0M
2021-03-01 81.95 83.00 78.15 78.85 0.0M
2021-02-26 82.00 83.95 77.00 79.25 0.0M
2021-02-25 80.50 84.20 80.50 80.55 0.0M
2021-02-24 82.80 84.50 77.20 79.40 0.0M
2021-02-23 77.00 90.50 77.00 81.15 0.0M
2021-02-22 80.90 84.90 75.00 75.50 0.0M
2021-02-19 84.50 84.50 75.30 79.30 0.0M
2021-02-18 61.00 75.40 60.35 72.25 0.0M
2021-02-17 62.85 62.85 57.70 62.85 0.0M
2021-02-16 64.60 68.00 60.00 60.85 0.0M
2021-02-15 63.20 70.00 61.35 63.25 0.0M
2021-02-12 61.90 61.90 59.75 60.10 0.0M
2021-02-11 58.50 60.95 58.50 60.50 0.0M
2021-02-10 61.80 61.80 59.55 59.60 0.0M
2021-02-09 59.00 59.70 58.75 58.75 0.0M
2021-02-08 59.75 60.00 57.50 58.90 0.0M
2021-02-05 54.05 60.15 54.05 59.75 0.0M
2021-02-04 55.00 57.00 54.30 55.10 0.0M
2021-02-03 54.00 57.00 54.00 56.65 0.0M
2021-02-02 53.25 56.30 53.25 53.80 0.0M
2021-02-01 55.15 55.15 53.85 53.90 0.0M
2021-01-29 57.80 57.80 54.00 54.10 0.0M
2021-01-28 57.80 57.80 52.80 53.70 0.0M
2021-01-27 54.10 55.00 53.00 53.95 0.0M
2021-01-25 60.00 60.90 53.00 56.45 0.0M
2021-01-22 56.25 57.30 55.10 55.30 0.0M
2021-01-21 59.75 59.75 57.15 57.15 0.0M
2021-01-20 59.90 59.90 57.00 57.00 0.0M
2021-01-19 59.10 59.80 57.00 58.65 0.0M
2021-01-18 59.00 59.00 55.35 56.10 0.0M
2021-01-15 64.50 64.50 55.20 58.05 0.0M
2021-01-14 57.00 59.75 54.25 56.70 0.0M
2021-01-13 57.00 62.75 57.00 57.05 0.0M
2021-01-12 51.50 63.55 51.50 59.40 0.0M
2021-01-11 57.50 63.00 57.50 61.85 0.0M
2021-01-08 61.00 62.95 58.10 60.30 0.0M
2021-01-07 59.00 59.95 56.30 58.95 0.0M
2021-01-06 62.10 62.10 58.10 58.80 0.0M
2021-01-05 62.00 63.50 58.35 59.00 0.0M
2021-01-04 62.00 64.00 58.65 61.50 0.0M
2021-01-01 62.80 62.80 55.80 57.50 0.0M