MRO-TEK Realty Limited - MRO-TEK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 05, 2025	62.98	60.37	60.37	63.39	58.26	34,744
May 02, 2025	59.62	59.65	59.65	61.09	59	5,745
April 30, 2025	64.3	59.54	59.54	64.3	58.61	22,591
April 29, 2025	62.97	63.66	63.66	64.85	62	8,048
April 28, 2025	61.01	62.03	62.03	63.5	60	12,223
April 25, 2025	64.29	61.88	61.88	64.31	61.01	16,458
April 24, 2025	64.8	64.24	64.24	65.04	63.39	5,423
April 23, 2025	64.47	64.41	64.41	64.95	62.97	10,298
April 22, 2025	63.21	64.23	64.23	65	62.8	10,150
April 21, 2025	62.35	63.55	63.55	64.43	62.35	15,382
April 17, 2025	62.14	62.14	62.14	62.14	62.14	0
April 16, 2025	62.87	62.14	62.14	63.58	61.2	6,656
April 15, 2025	63	62.14	62.14	64	61.61	6,742
April 11, 2025	63.99	61.2	61.2	63.99	60.76	9,803
April 09, 2025	60.24	60.96	60.96	61.24	59.83	3,337
April 08, 2025	62.8	61.03	61.03	62.8	59.84	14,344
April 07, 2025	61.99	59.78	59.78	61.99	57	24,004
April 04, 2025	64	63.12	63.12	64.69	62.19	45,393
April 03, 2025	64.21	64.88	64.88	67.06	63.22	45,453
April 02, 2025	61.79	64.26	64.26	66.1	59.73	63,365
April 01, 2025	56.9	60.08	60.08	60.75	56.9	15,475
March 28, 2025	59.9	57.51	57.51	59.9	57.3	37,188
March 27, 2025	58.15	58.12	58.12	61.51	57.56	37,188
March 26, 2025	61.54	59.45	59.45	62.75	59	39,034
March 25, 2025	63	61.74	61.74	64.2	61.35	34,674
March 24, 2025	62.4	62.42	62.42	64.78	60.82	76,166
March 21, 2025	60.95	59.58	59.58	61.88	59	52,574
March 20, 2025	60.95	59.58	59.58	61.88	59	52,721
March 19, 2025	60.5	60.04	60.04	61.7	59.15	72,411
March 18, 2025	58.36	58.72	58.72	59.53	58.2	14,678
March 17, 2025	61.65	57.82	57.82	61.65	57	47,657
March 13, 2025	61.5	59.62	59.62	63.02	58.68	59,293
March 12, 2025	63.49	59.61	59.61	63.81	59	43,058
March 11, 2025	64.91	62.56	62.56	64.91	62	43,058
March 10, 2025	71.5	65.22	65.22	72.65	64	65,076
March 07, 2025	74.99	68.07	68.07	74.99	67.2	74,571
March 06, 2025	73.8	73.02	73.02	74	70.06	25,140
March 05, 2025	64	72.21	72.21	75.28	64	48,759
March 04, 2025	66.9	65.88	65.88	66.9	63.99	4,009
March 03, 2025	64.75	64.83	64.83	66.89	62.72	17,792
February 28, 2025	70.2	63.81	63.81	70.77	61.89	32,594
February 27, 2025	74.17	72.52	72.52	76.39	70	9,312
February 25, 2025	74.75	74.95	74.95	75.59	73.1	5,497
February 24, 2025	74.9	74.04	74.04	76	72.99	10,311
February 21, 2025	73.8	75.41	75.41	77.99	73.78	22,690
February 20, 2025	74	73.79	73.79	74.97	72.11	12,142
February 19, 2025	72.1	72.46	72.46	77.79	70.38	38,501
February 18, 2025	76	74.01	74.01	76.91	73.01	15,664
February 17, 2025	76.5	76.52	76.52	81.69	75.62	54,170
February 14, 2025	79	79.36	79.36	81.18	77.52	23,981
February 13, 2025	83.69	80.42	80.42	83.69	80.02	3,532
February 12, 2025	82.65	81.76	81.76	84.19	80.36	9,071
February 11, 2025	84.58	82.12	82.12	85.18	80.1	8,488
February 10, 2025	89.8	86.09	86.09	89.8	85.84	12,056
February 07, 2025	87.25	88.3	88.3	89.5	84.22	68,653
February 06, 2025	81.53	86.14	86.14	91.03	79.21	125,040
February 05, 2025	79.55	79.12	79.12	81.79	79	4,260
February 04, 2025	80.48	79.79	79.79	80.76	79.15	2,754
February 03, 2025	80.35	79.34	79.34	81	78.01	6,496
February 01, 2025	80.47	80.36	80.36	81.7	80.1	7,187

MRO-TEK Realty Limited (MRO-TEK.NS) NSE