Price Data Selection & Download
MRC Agrotech Share Price All Time Records & Statistics (Dec 2017 - Aug 2026)
1624 daily OHLCV records on BSE from Dec. 2017 to Aug. 2026. See MRCAGRO P/B ratio to compare market price against book value per share.
Share Price All Time High
₹82.95
June 28, 2022
BSE Exchange
Share Price All Time Low
₹1.46
September 19, 2019
BSE Exchange
Highest Volume Trading Day
1,968,840
August 07, 2023 • ₹20.91
BSE Exchange
Share Price History Data (Dec 2017 - Aug 2026)
MRCAGRO daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹33.68 | ₹33.68 | ₹32.22 | ₹32.50 | 12,774 |
| 2026-08-20 | ₹33.04 | ₹33.89 | ₹32.02 | ₹33.15 | 36,276 |
| 2026-08-19 | ₹32.98 | ₹33.25 | ₹31.42 | ₹33.04 | 68,724 |
| 2026-08-18 | ₹34.35 | ₹34.49 | ₹31.83 | ₹32.46 | 100,984 |
| 2026-08-17 | ₹33.29 | ₹34.43 | ₹32.28 | ₹33.50 | 87,301 |
| 2026-08-14 | ₹33.28 | ₹33.29 | ₹31.00 | ₹32.90 | 175,026 |
| 2026-08-13 | ₹30.99 | ₹31.76 | ₹29.27 | ₹31.71 | 155,732 |
| 2026-08-12 | ₹31.89 | ₹31.89 | ₹29.71 | ₹30.25 | 43,242 |
| 2026-08-11 | ₹32.43 | ₹33.07 | ₹30.81 | ₹31.11 | 99,600 |
| 2026-08-10 | ₹34.90 | ₹34.90 | ₹32.21 | ₹32.43 | 80,028 |
| 2026-08-07 | ₹35.31 | ₹35.87 | ₹33.23 | ₹33.75 | 98,458 |
| 2026-08-06 | ₹35.91 | ₹35.91 | ₹34.12 | ₹34.69 | 107,774 |
| 2026-08-05 | ₹37.37 | ₹37.37 | ₹35.56 | ₹35.91 | 150,917 |
| 2026-08-04 | ₹38.00 | ₹38.00 | ₹36.20 | ₹37.04 | 191,268 |
| 2026-08-03 | ₹36.21 | ₹37.84 | ₹35.55 | ₹37.01 | 167,006 |
| 2026-07-31 | ₹34.86 | ₹36.37 | ₹34.86 | ₹36.11 | 100,755 |
| 2026-07-30 | ₹35.31 | ₹36.50 | ₹35.31 | ₹35.89 | 76,379 |
| 2026-07-29 | ₹37.10 | ₹38.30 | ₹35.70 | ₹36.43 | 116,797 |
| 2026-07-28 | ₹35.47 | ₹37.89 | ₹35.24 | ₹37.57 | 227,406 |
| 2026-07-27 | ₹38.01 | ₹38.01 | ₹35.52 | ₹36.09 | 70,589 |
| 2026-07-24 | ₹37.49 | ₹37.49 | ₹36.16 | ₹37.18 | 92,441 |
| 2026-07-23 | ₹36.36 | ₹37.79 | ₹35.70 | ₹36.90 | 70,925 |
| 2026-07-22 | ₹37.21 | ₹37.99 | ₹35.79 | ₹37.06 | 180,078 |
| 2026-07-21 | ₹37.51 | ₹37.51 | ₹35.31 | ₹37.22 | 301,008 |
| 2026-07-20 | ₹37.59 | ₹37.59 | ₹35.07 | ₹36.56 | 22,264 |
| 2026-07-17 | ₹37.48 | ₹37.48 | ₹35.54 | ₹36.14 | 51,602 |
| 2026-07-16 | ₹37.70 | ₹37.70 | ₹35.51 | ₹35.97 | 15,747 |
| 2026-07-15 | ₹35.50 | ₹37.10 | ₹35.24 | ₹36.78 | 129,844 |
| 2026-07-14 | ₹35.97 | ₹36.49 | ₹33.90 | ₹35.99 | 145,249 |
| 2026-07-13 | ₹36.30 | ₹36.30 | ₹34.15 | ₹34.98 | 37,928 |
| 2026-07-10 | ₹36.51 | ₹36.51 | ₹34.70 | ₹34.95 | 18,591 |
| 2026-07-09 | ₹37.44 | ₹37.44 | ₹35.07 | ₹35.73 | 41,018 |
| 2026-07-08 | ₹37.79 | ₹37.79 | ₹35.11 | ₹36.67 | 42,464 |
| 2026-07-07 | ₹36.10 | ₹37.90 | ₹35.05 | ₹36.46 | 80,284 |
| 2026-07-06 | ₹39.49 | ₹39.49 | ₹36.10 | ₹36.10 | 90,733 |
| 2026-07-03 | ₹38.80 | ₹38.80 | ₹36.50 | ₹37.99 | 74,160 |
| 2026-07-02 | ₹36.95 | ₹37.47 | ₹35.73 | ₹37.12 | 212,624 |
| 2026-07-01 | ₹36.00 | ₹37.67 | ₹35.25 | ₹35.69 | 56,600 |
| 2026-06-30 | ₹37.33 | ₹37.33 | ₹35.26 | ₹36.92 | 43,848 |
| 2026-06-29 | ₹38.10 | ₹38.10 | ₹36.00 | ₹36.97 | 44,752 |
| 2026-06-25 | ₹39.05 | ₹39.05 | ₹36.25 | ₹36.53 | 26,822 |
| 2026-06-24 | ₹39.70 | ₹39.70 | ₹37.25 | ₹38.07 | 85,646 |
| 2026-06-23 | ₹39.15 | ₹39.15 | ₹36.50 | ₹38.39 | 26,878 |
| 2026-06-22 | ₹38.00 | ₹39.45 | ₹37.30 | ₹37.47 | 21,089 |
| 2026-06-19 | ₹36.11 | ₹38.39 | ₹36.11 | ₹37.68 | 69,087 |
| 2026-06-18 | ₹38.90 | ₹38.90 | ₹36.51 | ₹37.25 | 53,059 |
| 2026-06-17 | ₹36.99 | ₹37.40 | ₹36.30 | ₹37.36 | 167,436 |
| 2026-06-16 | ₹36.00 | ₹36.28 | ₹33.80 | ₹35.78 | 248,533 |
| 2026-06-15 | ₹33.66 | ₹35.98 | ₹33.66 | ₹34.67 | 11,852 |
| 2026-06-12 | ₹35.60 | ₹36.20 | ₹34.20 | ₹34.87 | 59,755 |
| 2026-06-11 | ₹34.50 | ₹35.58 | ₹33.21 | ₹34.48 | 152,852 |
| 2026-06-10 | ₹35.69 | ₹35.69 | ₹33.30 | ₹33.89 | 46,865 |
| 2026-06-09 | ₹35.23 | ₹36.42 | ₹33.56 | ₹34.94 | 27,534 |
| 2026-06-08 | ₹34.99 | ₹35.50 | ₹32.85 | ₹35.07 | 114,233 |
| 2026-06-05 | ₹35.13 | ₹36.83 | ₹33.82 | ₹34.57 | 24,493 |
| 2026-06-04 | ₹36.69 | ₹37.05 | ₹34.67 | ₹35.57 | 127,829 |
| 2026-06-03 | ₹37.97 | ₹37.97 | ₹36.00 | ₹36.49 | 16,314 |
| 2026-06-02 | ₹37.50 | ₹39.90 | ₹36.94 | ₹37.63 | 25,715 |
| 2026-06-01 | ₹38.23 | ₹39.78 | ₹37.66 | ₹38.88 | 46,585 |
| 2026-05-29 | ₹38.40 | ₹40.00 | ₹37.11 | ₹38.35 | 104,234 |
| 2026-05-27 | ₹39.84 | ₹39.84 | ₹36.57 | ₹38.43 | 20,102 |
| 2026-05-26 | ₹39.76 | ₹39.85 | ₹38.20 | ₹38.28 | 46,933 |
| 2026-05-25 | ₹42.89 | ₹42.89 | ₹39.30 | ₹40.17 | 61,695 |
| 2026-05-22 | ₹43.39 | ₹43.39 | ₹41.00 | ₹41.36 | 189,964 |
| 2026-05-21 | ₹41.95 | ₹41.95 | ₹40.26 | ₹41.50 | 166,700 |
| 2026-05-20 | ₹39.00 | ₹40.46 | ₹38.50 | ₹40.07 | 349,494 |
| 2026-05-19 | ₹39.90 | ₹39.90 | ₹36.99 | ₹38.54 | 108,712 |
| 2026-05-18 | ₹40.25 | ₹40.25 | ₹37.15 | ₹38.55 | 86,084 |
| 2026-05-15 | ₹41.80 | ₹41.80 | ₹38.94 | ₹38.94 | 126,805 |
| 2026-05-14 | ₹40.01 | ₹41.41 | ₹39.30 | ₹40.98 | 68,468 |
| 2026-05-13 | ₹41.64 | ₹41.64 | ₹40.45 | ₹40.72 | 16,830 |
| 2026-05-12 | ₹42.98 | ₹42.98 | ₹40.20 | ₹41.65 | 76,956 |
| 2026-05-11 | ₹41.95 | ₹43.89 | ₹40.97 | ₹41.86 | 65,630 |
| 2026-05-08 | ₹42.12 | ₹43.49 | ₹40.15 | ₹42.78 | 122,093 |
| 2026-05-07 | ₹40.70 | ₹42.30 | ₹40.00 | ₹42.12 | 126,485 |
| 2026-05-06 | ₹41.50 | ₹41.50 | ₹38.50 | ₹40.69 | 68,737 |
| 2026-05-05 | ₹39.50 | ₹40.25 | ₹38.80 | ₹39.96 | 117,121 |
| 2026-05-04 | ₹38.50 | ₹39.00 | ₹36.51 | ₹38.94 | 179,432 |
| 2026-04-30 | ₹38.40 | ₹38.40 | ₹36.25 | ₹37.99 | 99,575 |
| 2026-04-29 | ₹37.80 | ₹37.99 | ₹36.06 | ₹37.47 | 88,158 |
| 2026-04-28 | ₹37.85 | ₹37.85 | ₹36.00 | ₹36.38 | 46,997 |
| 2026-04-27 | ₹36.43 | ₹36.43 | ₹35.16 | ₹36.27 | 53,968 |
| 2026-04-24 | ₹35.50 | ₹35.99 | ₹34.00 | ₹35.51 | 21,254 |
| 2026-04-23 | ₹33.00 | ₹35.00 | ₹32.30 | ₹34.97 | 181,036 |
| 2026-04-22 | ₹33.00 | ₹33.95 | ₹32.05 | ₹33.70 | 202,553 |
| 2026-04-21 | ₹32.05 | ₹33.42 | ₹31.00 | ₹32.38 | 191,477 |
| 2026-04-20 | ₹31.01 | ₹33.00 | ₹31.01 | ₹32.07 | 115,017 |
| 2026-04-17 | ₹34.90 | ₹34.90 | ₹31.77 | ₹31.81 | 99,166 |
| 2026-04-16 | ₹33.00 | ₹33.90 | ₹32.21 | ₹33.44 | 47,377 |
| 2026-04-15 | ₹34.27 | ₹35.14 | ₹31.92 | ₹32.83 | 268,422 |
| 2026-04-13 | ₹33.97 | ₹35.56 | ₹32.36 | ₹33.60 | 190,505 |
| 2026-04-10 | ₹34.03 | ₹34.06 | ₹32.85 | ₹34.06 | 86,351 |
| 2026-04-09 | ₹32.44 | ₹32.44 | ₹32.43 | ₹32.44 | 29,631 |
| 2026-04-08 | ₹29.50 | ₹30.91 | ₹29.30 | ₹30.90 | 146,917 |
| 2026-04-07 | ₹26.88 | ₹29.70 | ₹26.88 | ₹29.44 | 368,834 |
| 2026-04-06 | ₹28.29 | ₹28.29 | ₹28.29 | ₹28.29 | 7,646 |
| 2026-04-02 | ₹29.77 | ₹29.77 | ₹29.77 | ₹29.77 | 87,165 |
| 2026-04-01 | ₹32.97 | ₹32.97 | ₹31.33 | ₹31.33 | 47,520 |
| 2026-03-30 | ₹36.60 | ₹36.60 | ₹32.97 | ₹32.97 | 55,021 |
| 2026-03-27 | ₹39.00 | ₹40.28 | ₹35.82 | ₹36.63 | 185,681 |
| 2026-03-25 | ₹39.77 | ₹40.99 | ₹36.53 | ₹39.80 | 105,674 |
| 2026-03-24 | ₹42.80 | ₹42.80 | ₹39.10 | ₹40.58 | 32,018 |
| 2026-03-23 | ₹42.49 | ₹42.49 | ₹38.50 | ₹39.92 | 92,592 |
| 2026-03-20 | ₹44.29 | ₹44.30 | ₹41.00 | ₹42.38 | 97,644 |
| 2026-03-19 | ₹42.49 | ₹43.55 | ₹41.00 | ₹43.05 | 158,124 |
| 2026-03-18 | ₹42.40 | ₹42.40 | ₹41.00 | ₹41.94 | 140,392 |
| 2026-03-17 | ₹39.89 | ₹40.70 | ₹38.65 | ₹40.18 | 215,098 |
| 2026-03-16 | ₹37.25 | ₹38.49 | ₹32.46 | ₹37.47 | 362,710 |
| 2026-03-13 | ₹37.25 | ₹37.50 | ₹34.86 | ₹35.16 | 507,595 |
| 2026-03-12 | ₹40.02 | ₹41.99 | ₹37.55 | ₹38.73 | 140,720 |
| 2026-03-11 | ₹43.79 | ₹43.79 | ₹40.25 | ₹41.68 | 50,075 |
| 2026-03-10 | ₹44.92 | ₹44.92 | ₹41.03 | ₹42.99 | 291,312 |
| 2026-03-09 | ₹43.34 | ₹44.89 | ₹41.58 | ₹43.82 | 232,517 |
| 2026-03-06 | ₹41.37 | ₹44.00 | ₹40.06 | ₹43.34 | 212,208 |
| 2026-03-05 | ₹41.80 | ₹45.79 | ₹40.74 | ₹41.37 | 140,548 |
| 2026-03-04 | ₹46.90 | ₹46.90 | ₹43.39 | ₹45.26 | 101,574 |
| 2026-03-02 | ₹43.11 | ₹46.50 | ₹43.11 | ₹44.76 | 156,929 |
| 2026-02-27 | ₹47.75 | ₹48.50 | ₹45.01 | ₹46.84 | 388,016 |
| 2026-02-26 | ₹46.11 | ₹47.00 | ₹45.00 | ₹46.26 | 284,980 |
| 2026-02-25 | ₹43.25 | ₹47.00 | ₹43.25 | ₹45.89 | 324,251 |
| 2026-02-24 | ₹41.91 | ₹45.40 | ₹41.91 | ₹44.66 | 508,777 |
| 2026-02-23 | ₹43.92 | ₹45.29 | ₹40.99 | ₹43.23 | 133,067 |
| 2026-02-20 | ₹43.65 | ₹46.41 | ₹39.39 | ₹43.92 | 286,543 |
| 2026-02-19 | ₹40.97 | ₹43.65 | ₹39.12 | ₹42.27 | 160,746 |
| 2026-02-18 | ₹44.09 | ₹44.09 | ₹39.00 | ₹41.52 | 76,160 |
| 2026-02-17 | ₹44.49 | ₹44.49 | ₹38.61 | ₹42.47 | 148,600 |
| 2026-02-16 | ₹42.76 | ₹45.00 | ₹42.05 | ₹42.90 | 81,677 |
| 2026-02-13 | ₹42.25 | ₹45.00 | ₹42.15 | ₹42.76 | 61,078 |
| 2026-02-12 | ₹44.65 | ₹44.95 | ₹42.25 | ₹44.15 | 31,487 |
| 2026-02-11 | ₹45.16 | ₹46.40 | ₹41.66 | ₹43.32 | 194,977 |
| 2026-02-10 | ₹46.35 | ₹47.49 | ₹43.65 | ₹46.28 | 76,151 |
| 2026-02-09 | ₹47.00 | ₹47.00 | ₹43.50 | ₹46.22 | 196,749 |
| 2026-02-06 | ₹46.78 | ₹47.45 | ₹45.50 | ₹46.76 | 93,099 |
| 2026-02-05 | ₹48.19 | ₹48.19 | ₹45.51 | ₹46.79 | 111,781 |
| 2026-02-04 | ₹48.25 | ₹48.25 | ₹45.66 | ₹46.80 | 28,807 |
| 2026-02-03 | ₹48.20 | ₹48.20 | ₹45.26 | ₹47.11 | 91,970 |
| 2026-02-02 | ₹44.33 | ₹47.70 | ₹43.93 | ₹46.98 | 104,040 |
| 2026-02-01 | ₹44.25 | ₹47.20 | ₹44.25 | ₹46.24 | 22,704 |
| 2026-01-30 | ₹44.30 | ₹46.70 | ₹43.50 | ₹46.13 | 67,350 |
| 2026-01-29 | ₹49.00 | ₹49.00 | ₹45.31 | ₹45.71 | 34,435 |
| 2026-01-28 | ₹48.80 | ₹48.80 | ₹45.60 | ₹47.69 | 63,611 |
| 2026-01-27 | ₹47.21 | ₹48.21 | ₹44.85 | ₹47.36 | 48,135 |
| 2026-01-23 | ₹45.48 | ₹46.49 | ₹43.10 | ₹46.28 | 136,647 |
| 2026-01-22 | ₹45.99 | ₹46.99 | ₹43.88 | ₹44.57 | 88,247 |
| 2026-01-21 | ₹44.50 | ₹46.50 | ₹43.63 | ₹46.18 | 40,359 |
| 2026-01-20 | ₹44.57 | ₹46.49 | ₹43.75 | ₹45.92 | 161,085 |
| 2026-01-19 | ₹42.10 | ₹45.50 | ₹42.10 | ₹44.63 | 287,357 |
| 2026-01-16 | ₹43.00 | ₹44.00 | ₹40.18 | ₹43.83 | 227,157 |
| 2026-01-14 | ₹44.85 | ₹44.85 | ₹42.29 | ₹42.29 | 112,264 |
| 2026-01-13 | ₹45.40 | ₹45.40 | ₹44.51 | ₹44.51 | 27,837 |
| 2026-01-12 | ₹47.67 | ₹47.67 | ₹45.30 | ₹46.85 | 32,425 |
| 2026-01-09 | ₹46.15 | ₹48.00 | ₹45.61 | ₹47.68 | 26,540 |
| 2026-01-08 | ₹45.10 | ₹48.00 | ₹45.10 | ₹47.80 | 64,515 |
| 2026-01-07 | ₹49.00 | ₹49.00 | ₹46.51 | ₹46.72 | 83,974 |
| 2026-01-06 | ₹47.41 | ₹49.70 | ₹46.65 | ₹48.86 | 51,841 |
| 2026-01-05 | ₹49.55 | ₹50.99 | ₹46.55 | ₹48.29 | 50,331 |
| 2026-01-02 | ₹48.00 | ₹48.99 | ₹47.86 | ₹48.99 | 58,456 |
| 2026-01-01 | ₹46.15 | ₹48.03 | ₹46.15 | ₹48.03 | 50,038 |
MRC Agrotech Share Price Performance Analysis (Dec 2017 - Aug 2026)
MRCAGRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-32.33%
₹48.03 → ₹32.50
Year to Date
Price Volatility
12.80%
Low Volatility
Year to Date
Average Daily Volume
114,877
Year to Date Average
BSE Exchange
MRC Agrotech Share Price History – Frequently Asked Questions
Common questions about MRCAGRO historical data and records. For live price, key ratios and fundamentals, see MRCAGRO screener.
What is the all-time high share price of MRC Agrotech (MRCAGRO)?
The all-time high share price of MRC Agrotech was ₹82.95 recorded on June 28, 2022 on the BSE exchange.
What is the all-time low share price of MRC Agrotech (MRCAGRO)?
The all-time low share price of MRC Agrotech was ₹1.46 recorded on September 19, 2019 on the BSE exchange.
How can I download MRCAGRO historical share price data?
You can download MRC Agrotech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MRCAGRO shares?
The highest trading volume day for MRC Agrotech was 1,968,840 shares traded on August 07, 2023 on the BSE exchange, with share price at ₹20.91.