Price Data Selection & Download
Mrugesh Trading Share Price All Time Records & Statistics (Feb 2017 - Aug 2026)
231 daily OHLCV records on BSE from Feb. 2017 to Aug. 2026. Browse MRUTR financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹100.23
August 11, 2026
BSE Exchange
Share Price All Time Low
₹0.40
February 07, 2017
BSE Exchange
Highest Volume Trading Day
62,565
August 11, 2026 • ₹96.35
BSE Exchange
Share Price History Data (Feb 2017 - Aug 2026)
MRUTR daily open, high, low, close and volume (OHLCV) on BSE — 153 records.
Total Records
153
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹87.12 | ₹87.12 | ₹87.12 | ₹87.12 | 841 |
| 2026-08-17 | ₹88.89 | ₹88.89 | ₹88.89 | ₹88.89 | 2,919 |
| 2026-08-14 | ₹90.70 | ₹90.70 | ₹90.70 | ₹90.70 | 1,576 |
| 2026-08-13 | ₹92.55 | ₹92.55 | ₹92.55 | ₹92.55 | 6,033 |
| 2026-08-12 | ₹94.43 | ₹94.43 | ₹94.43 | ₹94.43 | 11,137 |
| 2026-08-11 | ₹100.23 | ₹100.23 | ₹96.35 | ₹96.35 | 62,565 |
| 2026-08-10 | ₹98.31 | ₹98.31 | ₹98.31 | ₹98.31 | 1,818 |
| 2026-08-07 | ₹96.39 | ₹96.39 | ₹96.39 | ₹96.39 | 1,470 |
| 2026-08-06 | ₹94.50 | ₹94.50 | ₹94.50 | ₹94.50 | 92 |
| 2026-08-05 | ₹92.65 | ₹92.65 | ₹92.65 | ₹92.65 | 6 |
| 2026-08-04 | ₹90.84 | ₹90.84 | ₹90.84 | ₹90.84 | 111 |
| 2026-08-03 | ₹89.06 | ₹89.06 | ₹89.06 | ₹89.06 | 4,279 |
| 2026-07-31 | ₹87.32 | ₹87.32 | ₹87.32 | ₹87.32 | 3,331 |
| 2026-07-30 | ₹85.61 | ₹85.61 | ₹85.61 | ₹85.61 | 279 |
| 2026-07-29 | ₹83.94 | ₹83.94 | ₹83.94 | ₹83.94 | 1,547 |
| 2026-07-28 | ₹82.30 | ₹82.30 | ₹82.30 | ₹82.30 | 838 |
| 2026-07-27 | ₹80.69 | ₹80.69 | ₹80.69 | ₹80.69 | 650 |
| 2026-07-24 | ₹79.11 | ₹79.11 | ₹79.11 | ₹79.11 | 880 |
| 2026-07-23 | ₹77.56 | ₹77.56 | ₹77.56 | ₹77.56 | 85 |
| 2026-07-22 | ₹76.04 | ₹76.04 | ₹76.04 | ₹76.04 | 1,090 |
| 2026-07-21 | ₹74.55 | ₹74.55 | ₹74.55 | ₹74.55 | 1,578 |
| 2026-07-20 | ₹73.09 | ₹73.09 | ₹73.09 | ₹73.09 | 2,807 |
| 2026-07-17 | ₹71.66 | ₹71.66 | ₹71.66 | ₹71.66 | 3,971 |
| 2026-07-16 | ₹70.26 | ₹70.26 | ₹70.26 | ₹70.26 | 224 |
| 2026-07-15 | ₹68.89 | ₹68.89 | ₹68.89 | ₹68.89 | 967 |
| 2026-07-14 | ₹67.54 | ₹67.54 | ₹67.54 | ₹67.54 | 586 |
| 2026-07-13 | ₹66.22 | ₹66.22 | ₹66.22 | ₹66.22 | 723 |
| 2026-07-10 | ₹64.93 | ₹64.93 | ₹64.93 | ₹64.93 | 511 |
| 2026-07-09 | ₹63.66 | ₹63.66 | ₹63.66 | ₹63.66 | 30,215 |
| 2026-07-08 | ₹62.42 | ₹62.42 | ₹62.42 | ₹62.42 | 28,337 |
| 2026-07-07 | ₹61.20 | ₹61.20 | ₹61.20 | ₹61.20 | 33,405 |
| 2026-07-06 | ₹60.00 | ₹60.39 | ₹60.00 | ₹60.00 | 62,320 |
| 2026-07-03 | ₹59.21 | ₹59.21 | ₹59.21 | ₹59.21 | 300 |
| 2026-07-02 | ₹58.05 | ₹58.05 | ₹58.05 | ₹58.05 | 7 |
| 2026-07-01 | ₹56.92 | ₹56.92 | ₹56.92 | ₹56.92 | 1 |
| 2026-06-30 | ₹55.81 | ₹55.81 | ₹55.81 | ₹55.81 | 151 |
| 2026-06-29 | ₹54.72 | ₹54.72 | ₹54.72 | ₹54.72 | 3 |
| 2026-06-25 | ₹53.65 | ₹53.65 | ₹53.65 | ₹53.65 | 897 |
| 2026-06-24 | ₹52.60 | ₹52.60 | ₹52.60 | ₹52.60 | 210 |
| 2026-06-23 | ₹51.57 | ₹51.57 | ₹51.57 | ₹51.57 | 7,223 |
| 2026-06-22 | ₹50.56 | ₹50.56 | ₹50.56 | ₹50.56 | 34 |
| 2026-06-19 | ₹49.57 | ₹49.57 | ₹49.57 | ₹49.57 | 2,839 |
| 2026-06-18 | ₹48.60 | ₹48.60 | ₹48.60 | ₹48.60 | 151 |
| 2026-06-17 | ₹47.65 | ₹47.65 | ₹47.65 | ₹47.65 | 166 |
| 2026-06-16 | ₹46.72 | ₹46.72 | ₹46.72 | ₹46.72 | 139 |
| 2026-06-15 | ₹45.81 | ₹45.81 | ₹45.81 | ₹45.81 | 200 |
| 2026-06-12 | ₹44.92 | ₹44.92 | ₹44.92 | ₹44.92 | 105 |
| 2026-06-11 | ₹44.04 | ₹44.04 | ₹44.04 | ₹44.04 | 299 |
| 2026-06-10 | ₹43.18 | ₹43.18 | ₹43.18 | ₹43.18 | 198 |
| 2026-06-09 | ₹42.34 | ₹42.34 | ₹42.34 | ₹42.34 | 2,813 |
| 2026-06-08 | ₹41.51 | ₹41.51 | ₹41.51 | ₹41.51 | 6,275 |
| 2026-06-05 | ₹40.70 | ₹40.70 | ₹40.70 | ₹40.70 | 299 |
| 2026-06-04 | ₹39.91 | ₹39.91 | ₹39.91 | ₹39.91 | 190 |
| 2026-06-03 | ₹39.13 | ₹39.13 | ₹39.13 | ₹39.13 | 155 |
| 2026-06-02 | ₹38.37 | ₹38.37 | ₹38.37 | ₹38.37 | 117 |
| 2026-06-01 | ₹37.62 | ₹37.62 | ₹37.62 | ₹37.62 | 200 |
| 2026-05-29 | ₹36.89 | ₹36.89 | ₹36.89 | ₹36.89 | 110 |
| 2026-05-27 | ₹36.17 | ₹36.17 | ₹36.17 | ₹36.17 | 105 |
| 2026-05-26 | ₹35.47 | ₹35.47 | ₹35.47 | ₹35.47 | 114 |
| 2026-05-25 | ₹34.78 | ₹34.78 | ₹34.78 | ₹34.78 | 101 |
| 2026-05-22 | ₹34.10 | ₹34.10 | ₹34.10 | ₹34.10 | 187 |
| 2026-05-21 | ₹33.44 | ₹33.44 | ₹33.44 | ₹33.44 | 174 |
| 2026-05-20 | ₹32.79 | ₹32.79 | ₹32.79 | ₹32.79 | 44 |
| 2026-05-19 | ₹32.15 | ₹32.15 | ₹32.15 | ₹32.15 | 497 |
| 2026-05-18 | ₹31.52 | ₹31.52 | ₹31.52 | ₹31.52 | 130 |
| 2026-05-15 | ₹30.91 | ₹30.91 | ₹30.91 | ₹30.91 | 108 |
| 2026-05-14 | ₹30.31 | ₹30.31 | ₹30.31 | ₹30.31 | 230 |
| 2026-05-13 | ₹29.72 | ₹29.72 | ₹29.72 | ₹29.72 | 183 |
| 2026-05-12 | ₹29.14 | ₹29.14 | ₹29.14 | ₹29.14 | 112 |
| 2026-05-11 | ₹28.57 | ₹28.57 | ₹28.57 | ₹28.57 | 137 |
| 2026-05-08 | ₹28.01 | ₹28.01 | ₹28.01 | ₹28.01 | 124 |
| 2026-05-07 | ₹27.47 | ₹27.47 | ₹27.47 | ₹27.47 | 214 |
| 2026-05-06 | ₹26.94 | ₹26.94 | ₹26.94 | ₹26.94 | 192 |
| 2026-05-05 | ₹26.42 | ₹26.42 | ₹26.42 | ₹26.42 | 143 |
| 2026-05-04 | ₹25.91 | ₹25.91 | ₹25.91 | ₹25.91 | 278 |
| 2026-04-30 | ₹25.41 | ₹25.41 | ₹25.41 | ₹25.41 | 112 |
| 2026-04-29 | ₹24.92 | ₹24.92 | ₹24.92 | ₹24.92 | 96 |
| 2026-04-28 | ₹24.44 | ₹24.44 | ₹24.44 | ₹24.44 | 187 |
| 2026-04-27 | ₹23.97 | ₹23.97 | ₹23.97 | ₹23.97 | 197 |
| 2026-04-24 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 147 |
| 2026-04-23 | ₹23.04 | ₹23.04 | ₹23.04 | ₹23.04 | 159 |
| 2026-04-22 | ₹22.59 | ₹22.59 | ₹22.59 | ₹22.59 | 127 |
| 2026-04-21 | ₹22.15 | ₹22.15 | ₹22.15 | ₹22.15 | 87 |
| 2026-04-20 | ₹21.72 | ₹21.72 | ₹21.72 | ₹21.72 | 323 |
| 2026-04-17 | ₹21.30 | ₹21.30 | ₹21.30 | ₹21.30 | 390 |
| 2026-04-16 | ₹20.89 | ₹20.89 | ₹20.89 | ₹20.89 | 287 |
| 2026-04-15 | ₹20.49 | ₹20.49 | ₹20.49 | ₹20.49 | 320 |
| 2026-04-13 | ₹20.09 | ₹20.09 | ₹20.09 | ₹20.09 | 284 |
| 2026-04-10 | ₹19.70 | ₹19.70 | ₹19.70 | ₹19.70 | 310 |
| 2026-04-09 | ₹19.32 | ₹19.32 | ₹19.32 | ₹19.32 | 333 |
| 2026-04-08 | ₹18.95 | ₹18.95 | ₹18.95 | ₹18.95 | 355 |
| 2026-04-07 | ₹18.58 | ₹18.58 | ₹18.58 | ₹18.58 | 398 |
| 2026-04-06 | ₹18.22 | ₹18.22 | ₹18.22 | ₹18.22 | 220 |
| 2026-04-02 | ₹17.87 | ₹17.87 | ₹17.87 | ₹17.87 | 187 |
| 2026-04-01 | ₹17.52 | ₹17.52 | ₹17.52 | ₹17.52 | 277 |
| 2026-03-30 | ₹17.18 | ₹17.18 | ₹17.18 | ₹17.18 | 299 |
| 2026-03-27 | ₹16.85 | ₹16.85 | ₹16.85 | ₹16.85 | 304 |
| 2026-03-25 | ₹16.52 | ₹16.52 | ₹16.52 | ₹16.52 | 113 |
| 2026-03-24 | ₹16.20 | ₹16.20 | ₹16.20 | ₹16.20 | 125 |
| 2026-03-23 | ₹15.89 | ₹15.89 | ₹15.89 | ₹15.89 | 190 |
| 2026-03-18 | ₹15.58 | ₹15.58 | ₹15.58 | ₹15.58 | 158 |
| 2026-03-17 | ₹15.28 | ₹15.28 | ₹15.28 | ₹15.28 | 108 |
| 2026-03-16 | ₹14.99 | ₹14.99 | ₹14.99 | ₹14.99 | 133 |
| 2026-03-13 | ₹14.70 | ₹14.70 | ₹14.70 | ₹14.70 | 119 |
| 2026-03-12 | ₹14.42 | ₹14.42 | ₹14.42 | ₹14.42 | 196 |
| 2026-03-11 | ₹14.14 | ₹14.14 | ₹14.14 | ₹14.14 | 157 |
| 2026-03-10 | ₹13.87 | ₹13.87 | ₹13.87 | ₹13.87 | 147 |
| 2026-03-09 | ₹13.60 | ₹13.60 | ₹13.60 | ₹13.60 | 129 |
| 2026-03-06 | ₹13.34 | ₹13.34 | ₹13.34 | ₹13.34 | 181 |
| 2026-03-05 | ₹13.08 | ₹13.08 | ₹13.08 | ₹13.08 | 135 |
| 2026-03-04 | ₹12.83 | ₹12.83 | ₹12.83 | ₹12.83 | 187 |
| 2026-03-02 | ₹12.58 | ₹12.58 | ₹12.58 | ₹12.58 | 143 |
| 2026-02-27 | ₹12.34 | ₹12.34 | ₹12.34 | ₹12.34 | 125 |
| 2026-02-26 | ₹12.10 | ₹12.10 | ₹12.10 | ₹12.10 | 153 |
| 2026-02-25 | ₹11.87 | ₹11.87 | ₹11.87 | ₹11.87 | 132 |
| 2026-02-24 | ₹11.64 | ₹11.64 | ₹11.64 | ₹11.64 | 145 |
| 2026-02-23 | ₹11.42 | ₹11.42 | ₹11.42 | ₹11.42 | 187 |
| 2026-02-20 | ₹11.20 | ₹11.20 | ₹11.20 | ₹11.20 | 108 |
| 2026-02-19 | ₹10.99 | ₹10.99 | ₹10.99 | ₹10.99 | 172 |
| 2026-02-18 | ₹10.78 | ₹10.78 | ₹10.78 | ₹10.78 | 163 |
| 2026-02-17 | ₹10.57 | ₹10.57 | ₹10.57 | ₹10.57 | 161 |
| 2026-02-16 | ₹10.37 | ₹10.37 | ₹10.37 | ₹10.37 | 89 |
| 2026-02-13 | ₹10.17 | ₹10.17 | ₹10.17 | ₹10.17 | 162 |
| 2026-02-12 | ₹9.98 | ₹9.98 | ₹9.98 | ₹9.98 | 127 |
| 2026-02-11 | ₹9.79 | ₹9.79 | ₹9.79 | ₹9.79 | 101 |
| 2026-02-10 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 189 |
| 2026-02-09 | ₹9.42 | ₹9.42 | ₹9.42 | ₹9.42 | 311 |
| 2026-02-06 | ₹9.24 | ₹9.24 | ₹9.24 | ₹9.24 | 127 |
| 2026-02-05 | ₹9.06 | ₹9.06 | ₹9.06 | ₹9.06 | 211 |
| 2026-02-04 | ₹8.89 | ₹8.89 | ₹8.89 | ₹8.89 | 251 |
| 2026-02-03 | ₹8.72 | ₹8.72 | ₹8.72 | ₹8.72 | 250 |
| 2026-02-02 | ₹8.55 | ₹8.55 | ₹8.55 | ₹8.55 | 50 |
| 2026-02-01 | ₹8.39 | ₹8.39 | ₹8.39 | ₹8.39 | 111 |
| 2026-01-30 | ₹8.23 | ₹8.23 | ₹8.23 | ₹8.23 | 312 |
| 2026-01-29 | ₹8.07 | ₹8.07 | ₹8.07 | ₹8.07 | 165 |
| 2026-01-28 | ₹7.92 | ₹7.92 | ₹7.92 | ₹7.92 | 331 |
| 2026-01-27 | ₹7.77 | ₹7.77 | ₹7.77 | ₹7.77 | 117 |
| 2026-01-23 | ₹7.62 | ₹7.62 | ₹7.62 | ₹7.62 | 175 |
| 2026-01-22 | ₹7.48 | ₹7.48 | ₹7.48 | ₹7.48 | 163 |
| 2026-01-21 | ₹7.34 | ₹7.34 | ₹7.34 | ₹7.34 | 602 |
| 2026-01-20 | ₹7.20 | ₹7.20 | ₹7.20 | ₹7.20 | 143 |
| 2026-01-19 | ₹7.06 | ₹7.06 | ₹7.06 | ₹7.06 | 151 |
| 2026-01-16 | ₹6.93 | ₹6.93 | ₹6.93 | ₹6.93 | 103 |
| 2026-01-14 | ₹6.80 | ₹6.80 | ₹6.80 | ₹6.80 | 162 |
| 2026-01-13 | ₹6.67 | ₹6.67 | ₹6.67 | ₹6.67 | 78 |
| 2026-01-12 | ₹6.54 | ₹6.54 | ₹6.54 | ₹6.54 | 115 |
| 2026-01-09 | ₹6.42 | ₹6.42 | ₹6.42 | ₹6.42 | 185 |
| 2026-01-08 | ₹6.30 | ₹6.30 | ₹6.30 | ₹6.30 | 99 |
| 2026-01-07 | ₹6.18 | ₹6.18 | ₹6.18 | ₹6.18 | 159 |
| 2026-01-06 | ₹6.06 | ₹6.06 | ₹6.06 | ₹6.06 | 193 |
| 2026-01-05 | ₹5.95 | ₹5.95 | ₹5.95 | ₹5.95 | 174 |
| 2026-01-02 | ₹5.84 | ₹5.84 | ₹5.84 | ₹5.84 | 12 |
| 2026-01-01 | ₹5.73 | ₹5.73 | ₹5.73 | ₹5.73 | 163 |
Mrugesh Trading Share Price Performance Analysis (Feb 2017 - Aug 2026)
MRUTR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1420.42%
₹5.73 → ₹87.12
Year to Date
Price Volatility
78.67%
High Volatility
Year to Date
Average Daily Volume
2,012
Year to Date Average
BSE Exchange
Mrugesh Trading Share Price History – Frequently Asked Questions
Common questions about MRUTR historical data and records. For live price, key ratios and fundamentals, see Mrugesh Trading share price today.
What is the all-time high share price of Mrugesh Trading (MRUTR)?
The all-time high share price of Mrugesh Trading was ₹100.23 recorded on August 11, 2026 on the BSE exchange.
What is the all-time low share price of Mrugesh Trading (MRUTR)?
The all-time low share price of Mrugesh Trading was ₹0.4 recorded on February 07, 2017 on the BSE exchange.
How can I download MRUTR historical share price data?
You can download Mrugesh Trading 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 MRUTR shares?
The highest trading volume day for Mrugesh Trading was 62,565 shares traded on August 11, 2026 on the BSE exchange, with share price at ₹96.35.