Price Data Selection & Download
Mysore Petro Chemicals Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4313 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine MYSORPETRO quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹261.90
September 24, 2024
BSE Exchange
Share Price All Time Low
₹7.65
September 02, 2013
BSE Exchange
Highest Volume Trading Day
325,832
August 11, 2010 • ₹41.60
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
MYSORPETRO daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹99.99 | ₹99.99 | ₹94.05 | ₹98.90 | 521 |
| 2026-07-23 | ₹99.00 | ₹99.00 | ₹97.70 | ₹97.99 | 318 |
| 2026-07-22 | ₹100.00 | ₹100.00 | ₹95.00 | ₹97.00 | 72 |
| 2026-07-21 | ₹97.51 | ₹99.00 | ₹96.00 | ₹98.00 | 289 |
| 2026-07-20 | ₹98.00 | ₹98.00 | ₹97.50 | ₹97.50 | 29 |
| 2026-07-17 | ₹97.70 | ₹98.90 | ₹97.70 | ₹98.00 | 96 |
| 2026-07-16 | ₹99.00 | ₹99.00 | ₹95.10 | ₹96.41 | 219 |
| 2026-07-15 | ₹99.00 | ₹99.00 | ₹98.10 | ₹98.59 | 144 |
| 2026-07-14 | ₹98.43 | ₹98.43 | ₹95.00 | ₹95.54 | 1,137 |
| 2026-07-13 | ₹97.00 | ₹99.40 | ₹96.01 | ₹97.95 | 82 |
| 2026-07-10 | ₹99.00 | ₹101.98 | ₹94.10 | ₹95.71 | 1,941 |
| 2026-07-09 | ₹95.10 | ₹98.00 | ₹95.10 | ₹98.00 | 21 |
| 2026-07-08 | ₹100.00 | ₹100.01 | ₹97.00 | ₹97.36 | 547 |
| 2026-07-07 | ₹99.00 | ₹103.00 | ₹99.00 | ₹100.00 | 608 |
| 2026-07-06 | ₹103.55 | ₹105.00 | ₹95.00 | ₹97.22 | 1,437 |
| 2026-07-03 | ₹102.00 | ₹103.76 | ₹98.01 | ₹103.55 | 2,315 |
| 2026-07-02 | ₹95.36 | ₹98.80 | ₹95.36 | ₹96.52 | 266 |
| 2026-07-01 | ₹95.00 | ₹100.00 | ₹94.50 | ₹99.50 | 2,496 |
| 2026-06-30 | ₹94.31 | ₹97.77 | ₹93.25 | ₹94.28 | 247 |
| 2026-06-29 | ₹96.15 | ₹96.99 | ₹93.25 | ₹93.68 | 307 |
| 2026-06-25 | ₹97.00 | ₹99.99 | ₹96.00 | ₹96.10 | 1,052 |
| 2026-06-24 | ₹95.00 | ₹95.23 | ₹95.00 | ₹95.23 | 47 |
| 2026-06-23 | ₹98.30 | ₹98.42 | ₹93.22 | ₹93.99 | 1,983 |
| 2026-06-22 | ₹95.18 | ₹100.80 | ₹92.60 | ₹98.17 | 519 |
| 2026-06-19 | ₹96.51 | ₹97.99 | ₹95.15 | ₹95.18 | 679 |
| 2026-06-18 | ₹100.00 | ₹100.98 | ₹95.10 | ₹95.98 | 1,089 |
| 2026-06-17 | ₹97.91 | ₹98.86 | ₹94.50 | ₹96.51 | 1,070 |
| 2026-06-16 | ₹104.00 | ₹104.00 | ₹94.00 | ₹94.84 | 1,107 |
| 2026-06-15 | ₹98.01 | ₹104.49 | ₹97.00 | ₹97.76 | 1,649 |
| 2026-06-12 | ₹95.28 | ₹98.90 | ₹95.28 | ₹97.67 | 344 |
| 2026-06-11 | ₹96.01 | ₹98.00 | ₹94.80 | ₹95.27 | 1,396 |
| 2026-06-10 | ₹100.00 | ₹100.06 | ₹99.17 | ₹99.18 | 372 |
| 2026-06-09 | ₹103.00 | ₹103.15 | ₹98.30 | ₹99.08 | 676 |
| 2026-06-08 | ₹96.88 | ₹104.95 | ₹96.88 | ₹103.48 | 501 |
| 2026-06-05 | ₹102.00 | ₹104.39 | ₹101.00 | ₹102.94 | 339 |
| 2026-06-04 | ₹102.00 | ₹105.95 | ₹99.65 | ₹104.39 | 1,528 |
| 2026-06-03 | ₹102.94 | ₹103.00 | ₹102.94 | ₹103.00 | 653 |
| 2026-06-02 | ₹103.79 | ₹105.00 | ₹103.00 | ₹103.00 | 4,549 |
| 2026-06-01 | ₹106.48 | ₹106.48 | ₹98.01 | ₹103.79 | 3,317 |
| 2026-05-29 | ₹95.95 | ₹102.00 | ₹95.95 | ₹99.33 | 471 |
| 2026-05-27 | ₹105.00 | ₹105.00 | ₹96.53 | ₹102.00 | 621 |
| 2026-05-26 | ₹102.00 | ₹102.00 | ₹95.70 | ₹98.00 | 399 |
| 2026-05-25 | ₹104.80 | ₹104.80 | ₹97.40 | ₹101.68 | 1,825 |
| 2026-05-22 | ₹97.89 | ₹98.87 | ₹97.89 | ₹98.58 | 2,908 |
| 2026-05-21 | ₹99.50 | ₹100.00 | ₹93.50 | ₹95.97 | 324 |
| 2026-05-20 | ₹94.50 | ₹97.80 | ₹93.02 | ₹96.78 | 547 |
| 2026-05-19 | ₹92.51 | ₹98.00 | ₹92.51 | ₹94.61 | 292 |
| 2026-05-18 | ₹96.00 | ₹96.00 | ₹91.00 | ₹92.16 | 3,855 |
| 2026-05-15 | ₹93.81 | ₹95.00 | ₹90.00 | ₹93.88 | 1,230 |
| 2026-05-14 | ₹96.00 | ₹98.59 | ₹92.25 | ₹93.72 | 278 |
| 2026-05-13 | ₹99.00 | ₹99.00 | ₹95.80 | ₹95.83 | 3,163 |
| 2026-05-12 | ₹98.00 | ₹98.00 | ₹95.00 | ₹95.19 | 3,422 |
| 2026-05-11 | ₹99.99 | ₹99.99 | ₹92.25 | ₹93.23 | 532 |
| 2026-05-08 | ₹98.80 | ₹98.80 | ₹95.00 | ₹95.00 | 281 |
| 2026-05-07 | ₹91.50 | ₹95.50 | ₹91.50 | ₹95.00 | 1,868 |
| 2026-05-06 | ₹92.65 | ₹93.51 | ₹91.50 | ₹91.71 | 3,589 |
| 2026-05-05 | ₹92.00 | ₹95.50 | ₹91.20 | ₹92.65 | 1,137 |
| 2026-05-04 | ₹91.70 | ₹95.00 | ₹91.50 | ₹91.73 | 4,310 |
| 2026-04-30 | ₹92.12 | ₹92.12 | ₹88.05 | ₹89.59 | 119 |
| 2026-04-29 | ₹95.40 | ₹95.40 | ₹91.50 | ₹92.12 | 2,009 |
| 2026-04-28 | ₹89.60 | ₹94.00 | ₹89.60 | ₹92.99 | 954 |
| 2026-04-27 | ₹89.55 | ₹93.00 | ₹89.50 | ₹89.52 | 2,237 |
| 2026-04-24 | ₹90.18 | ₹92.80 | ₹89.01 | ₹89.44 | 560 |
| 2026-04-23 | ₹94.77 | ₹94.77 | ₹90.01 | ₹90.18 | 452 |
| 2026-04-22 | ₹92.10 | ₹92.50 | ₹91.05 | ₹91.98 | 542 |
| 2026-04-21 | ₹96.99 | ₹96.99 | ₹91.00 | ₹91.12 | 438 |
| 2026-04-20 | ₹98.00 | ₹98.00 | ₹93.10 | ₹94.40 | 2,070 |
| 2026-04-17 | ₹92.50 | ₹94.99 | ₹91.51 | ₹94.18 | 4,780 |
| 2026-04-16 | ₹93.10 | ₹94.98 | ₹90.80 | ₹91.00 | 2,769 |
| 2026-04-15 | ₹90.71 | ₹96.00 | ₹90.71 | ₹92.00 | 4,591 |
| 2026-04-13 | ₹95.08 | ₹95.08 | ₹90.10 | ₹90.71 | 3,499 |
| 2026-04-10 | ₹96.80 | ₹96.80 | ₹93.05 | ₹95.20 | 735 |
| 2026-04-09 | ₹92.80 | ₹98.38 | ₹90.40 | ₹94.32 | 7,430 |
| 2026-04-08 | ₹85.63 | ₹93.00 | ₹85.63 | ₹89.36 | 1,772 |
| 2026-04-07 | ₹92.48 | ₹92.50 | ₹85.08 | ₹86.52 | 1,334 |
| 2026-04-06 | ₹91.60 | ₹92.00 | ₹87.97 | ₹89.84 | 678 |
| 2026-04-02 | ₹89.90 | ₹98.90 | ₹88.50 | ₹89.83 | 10,169 |
| 2026-04-01 | ₹84.20 | ₹84.20 | ₹82.00 | ₹83.94 | 324 |
| 2026-03-30 | ₹83.10 | ₹83.10 | ₹79.00 | ₹80.10 | 642 |
| 2026-03-27 | ₹81.00 | ₹83.71 | ₹80.00 | ₹83.10 | 4,307 |
| 2026-03-25 | ₹82.90 | ₹83.00 | ₹80.00 | ₹81.02 | 1,701 |
| 2026-03-24 | ₹80.00 | ₹81.96 | ₹79.85 | ₹80.00 | 2,495 |
| 2026-03-23 | ₹82.17 | ₹82.17 | ₹75.11 | ₹79.79 | 4,014 |
| 2026-03-20 | ₹87.00 | ₹87.00 | ₹83.00 | ₹83.97 | 209 |
| 2026-03-19 | ₹87.87 | ₹87.87 | ₹81.01 | ₹82.66 | 2,524 |
| 2026-03-18 | ₹88.90 | ₹89.00 | ₹85.61 | ₹87.87 | 3,738 |
| 2026-03-17 | ₹85.00 | ₹89.00 | ₹85.00 | ₹86.86 | 266 |
| 2026-03-16 | ₹86.00 | ₹86.01 | ₹83.96 | ₹84.05 | 915 |
| 2026-03-13 | ₹89.02 | ₹93.00 | ₹84.00 | ₹85.85 | 1,709 |
| 2026-03-12 | ₹92.00 | ₹97.00 | ₹91.27 | ₹91.99 | 2,873 |
| 2026-03-11 | ₹94.46 | ₹96.00 | ₹93.99 | ₹93.99 | 3,389 |
| 2026-03-10 | ₹95.00 | ₹95.00 | ₹93.05 | ₹93.37 | 287 |
| 2026-03-09 | ₹94.47 | ₹94.47 | ₹91.00 | ₹91.00 | 1,610 |
| 2026-03-06 | ₹95.50 | ₹96.98 | ₹92.00 | ₹94.00 | 1,218 |
| 2026-03-05 | ₹88.35 | ₹95.90 | ₹88.35 | ₹93.50 | 1,489 |
| 2026-03-04 | ₹104.00 | ₹104.00 | ₹93.00 | ₹93.91 | 2,609 |
| 2026-03-02 | ₹99.01 | ₹99.01 | ₹98.00 | ₹98.62 | 239 |
| 2026-02-27 | ₹99.05 | ₹99.05 | ₹99.00 | ₹99.01 | 115 |
| 2026-02-26 | ₹99.06 | ₹99.08 | ₹94.97 | ₹95.56 | 1,819 |
| 2026-02-25 | ₹96.50 | ₹100.00 | ₹96.50 | ₹97.12 | 546 |
| 2026-02-24 | ₹97.71 | ₹98.95 | ₹96.00 | ₹97.00 | 1,764 |
| 2026-02-23 | ₹100.00 | ₹100.00 | ₹97.70 | ₹97.71 | 1,027 |
| 2026-02-20 | ₹98.68 | ₹100.00 | ₹97.21 | ₹98.94 | 255 |
| 2026-02-19 | ₹100.00 | ₹108.50 | ₹97.12 | ₹98.68 | 2,246 |
| 2026-02-18 | ₹100.98 | ₹100.98 | ₹97.25 | ₹97.65 | 376 |
| 2026-02-17 | ₹98.10 | ₹100.00 | ₹98.10 | ₹99.00 | 128 |
| 2026-02-16 | ₹102.49 | ₹102.49 | ₹97.50 | ₹97.76 | 2,706 |
| 2026-02-13 | ₹98.00 | ₹102.49 | ₹95.05 | ₹101.75 | 1,466 |
| 2026-02-12 | ₹102.56 | ₹102.56 | ₹98.60 | ₹101.48 | 1,219 |
| 2026-02-11 | ₹105.50 | ₹105.50 | ₹101.50 | ₹101.55 | 1,696 |
| 2026-02-10 | ₹102.95 | ₹102.95 | ₹99.02 | ₹101.04 | 849 |
| 2026-02-09 | ₹102.99 | ₹103.00 | ₹98.00 | ₹98.69 | 1,047 |
| 2026-02-06 | ₹98.20 | ₹101.00 | ₹98.00 | ₹99.01 | 1,082 |
| 2026-02-05 | ₹102.60 | ₹102.60 | ₹100.40 | ₹100.40 | 106 |
| 2026-02-04 | ₹99.47 | ₹102.40 | ₹98.51 | ₹100.46 | 2,137 |
| 2026-02-03 | ₹106.50 | ₹106.50 | ₹99.00 | ₹99.47 | 3,322 |
| 2026-02-02 | ₹99.05 | ₹103.36 | ₹99.05 | ₹100.26 | 688 |
| 2026-02-01 | ₹107.77 | ₹107.77 | ₹99.00 | ₹99.05 | 3,327 |
| 2026-01-30 | ₹100.90 | ₹100.90 | ₹98.15 | ₹98.30 | 322 |
| 2026-01-29 | ₹101.00 | ₹101.00 | ₹97.25 | ₹100.90 | 776 |
| 2026-01-28 | ₹102.00 | ₹104.00 | ₹100.50 | ₹101.00 | 286 |
| 2026-01-27 | ₹107.45 | ₹107.45 | ₹100.40 | ₹101.00 | 59 |
| 2026-01-23 | ₹106.00 | ₹106.00 | ₹104.05 | ₹104.05 | 130 |
| 2026-01-22 | ₹100.05 | ₹105.00 | ₹100.05 | ₹104.05 | 112 |
| 2026-01-21 | ₹100.00 | ₹104.00 | ₹96.45 | ₹100.00 | 465 |
| 2026-01-20 | ₹100.65 | ₹102.95 | ₹99.55 | ₹101.40 | 605 |
| 2026-01-19 | ₹104.85 | ₹104.85 | ₹100.00 | ₹100.65 | 447 |
| 2026-01-16 | ₹105.80 | ₹105.80 | ₹98.30 | ₹104.80 | 562 |
| 2026-01-14 | ₹101.35 | ₹103.50 | ₹101.35 | ₹102.00 | 111 |
| 2026-01-13 | ₹101.30 | ₹104.55 | ₹101.10 | ₹101.35 | 189 |
| 2026-01-12 | ₹105.20 | ₹105.20 | ₹100.50 | ₹104.55 | 2,431 |
| 2026-01-09 | ₹105.65 | ₹105.65 | ₹102.65 | ₹105.20 | 85 |
| 2026-01-08 | ₹107.00 | ₹107.00 | ₹105.00 | ₹105.65 | 85 |
| 2026-01-07 | ₹106.30 | ₹108.70 | ₹102.30 | ₹108.60 | 121 |
| 2026-01-06 | ₹106.00 | ₹110.80 | ₹105.10 | ₹106.30 | 337 |
| 2026-01-05 | ₹110.00 | ₹110.00 | ₹106.25 | ₹108.70 | 438 |
| 2026-01-02 | ₹111.00 | ₹111.00 | ₹107.45 | ₹110.00 | 115 |
| 2026-01-01 | ₹107.50 | ₹107.50 | ₹105.00 | ₹107.45 | 261 |
Mysore Petro Chemicals Share Price Performance Analysis (Jan 2008 - Jul 2026)
MYSORPETRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.96%
₹107.45 → ₹98.90
Year to Date
Price Volatility
6.23%
Low Volatility
Year to Date
Average Daily Volume
1,352
Year to Date Average
BSE Exchange
Mysore Petro Chemicals Share Price History – Frequently Asked Questions
Common questions about MYSORPETRO historical data and records. For live price, key ratios and fundamentals, see Mysore Petro Chemicals share price chart.
What is the all-time high share price of Mysore Petro Chemicals (MYSORPETRO)?
The all-time high share price of Mysore Petro Chemicals was ₹261.9 recorded on September 24, 2024 on the BSE exchange.
What is the all-time low share price of Mysore Petro Chemicals (MYSORPETRO)?
The all-time low share price of Mysore Petro Chemicals was ₹7.65 recorded on September 02, 2013 on the BSE exchange.
How can I download MYSORPETRO historical share price data?
You can download Mysore Petro Chemicals 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 MYSORPETRO shares?
The highest trading volume day for Mysore Petro Chemicals was 325,832 shares traded on August 11, 2010 on the BSE exchange, with share price at ₹41.6.