Email Us: info@mrpagro.com


	Home About Us Our Products Board of Directors Investors Corner Financials Corporate Announcements Corporate Actions Shareholding Patterns Annual Report Quaterly Results Annual Results Query Admin Login Email Login Time Sheet Contact Us

Annual Report

Stock Prices

Settlement Type

Search

Period:

Daily	From :	To :
Monthly	From :
Yearly	From :

Company :MRP Agro Ltd 543262

Period: 09-Feb-2026 to 09-Apr-2026

All Prices in ₹

Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	* Spread
Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	H-L	C-O
9/02/26	93.00	93.00	92.00	93.00	92.45	10,000	9	9,24,500	10,000	100.00	1.00	0.00
10/02/26	92.00	93.00	90.00	93.00	92.07	9,000	8	8,28,620	7,000	77.78	3.00	1.00
11/02/26	90.50	93.05	90.50	92.44	92.19	21,000	19	19,36,090	13,000	61.90	2.55	1.94
12/02/26	93.00	93.00	93.00	93.00	93.00	1,000	1	93,000	1,000	100.00	0.00	0.00
13/02/26	92.00	93.00	90.62	92.98	92.68	16,000	9	14,82,870	15,000	93.75	2.38	0.98
16/02/26	93.00	93.00	91.20	93.00	92.59	8,000	8	7,40,690	6,000	75.00	1.80	0.00
17/02/26	91.25	93.00	91.25	93.00	92.13	2,000	2	1,84,250	1,000	50.00	1.75	1.75
18/02/26	91.00	93.00	90.00	93.00	92.53	29,000	29	26,83,490	24,000	82.76	3.00	2.00
19/02/26	94.00	94.00	88.00	92.00	91.11	52,000	28	47,37,480	42,000	80.77	6.00	-2.00
20/02/26	90.05	92.00	90.00	91.98	91.09	35,000	34	31,88,020	19,000	54.29	2.00	1.93
23/02/26	91.90	93.00	90.17	92.90	92.47	25,000	11	23,11,690	23,000	92.00	2.83	1.00
24/02/26	90.25	92.00	89.00	90.98	89.87	21,000	15	18,87,280	17,000	80.95	3.00	0.73
25/02/26	90.00	92.90	89.10	92.90	90.72	41,000	33	37,19,550	32,000	78.05	3.80	2.90
26/02/26	90.34	90.34	84.00	88.78	88.78	22,000	19	19,53,090	19,000	86.36	6.34	-1.56
27/02/26	90.99	91.98	90.00	91.97	90.81	50,000	20	45,40,360	46,000	92.00	1.98	0.98
2/03/26	87.00	92.00	87.00	92.00	90.00	8,000	8	7,20,000	8,000	100.00	5.00	5.00
4/03/26	90.01	92.00	89.00	92.00	90.40	17,000	14	15,36,880	11,000	64.71	3.00	1.99
5/03/26	90.00	91.95	90.00	91.65	91.08	4,000	4	3,64,300	3,000	75.00	1.95	1.65
6/03/26	90.04	91.50	90.04	91.50	90.77	2,000	2	1,81,540	1,000	50.00	1.46	1.46
9/03/26	90.01	90.01	88.00	89.60	89.72	7,000	6	6,28,010	7,000	100.00	2.01	-0.41
10/03/26	91.50	91.95	88.70	90.66	90.18	12,000	12	10,82,180	8,000	66.67	3.25	-0.84
11/03/26	91.00	91.00	91.00	91.00	91.00	1,000	1	91,000	1,000	100.00	0.00	0.00
13/03/26	91.00	91.00	91.00	91.00	91.00	2,000	1	1,82,000	2,000	100.00	0.00	0.00
16/03/26	90.05	90.98	89.00	90.98	90.00	15,000	8	13,49,930	14,000	93.33	1.98	0.93
17/03/26	90.98	91.00	90.97	91.00	91.00	32,000	6	29,11,870	31,000	96.88	0.03	0.02
18/03/26	91.25	91.25	91.24	91.24	91.24	3,000	3	2,73,730	2,000	66.67	0.01	-0.01

* Spread
H-L : High-Low
C-O : Close-Open

Note: Kindly download the csv file to view all records.