Stock listing
BSE:MRUTR Mrugesh Trading Ltd. Share Price
Follow Mrugesh Trading Ltd. into a list and get an email when it puts out news.
Share price · BSE:MRUTR
₹82.54 INR +3.51 (+4.4%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹81.00 – ₹82.98 INRNov 2, 2026
- Volume
- 49,994 sharesNov 2, 2026
- 52-week range
- ₹2.00 – ₹115.30 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹3.37M INRMedian day 5,384 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:MRUTR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹82.54 | +3.51 | +4.4% | ₹82.00 | ₹82.98 | ₹81.00 | 49,994 | |
| ₹79.03 | +3.12 | +4.1% | ₹79.50 | ₹79.70 | ₹75.92 | 35,140 | |
| ₹75.91 | +3.61 | +5.0% | ₹72.99 | ₹75.91 | ₹70.50 | 21,514 | |
| ₹72.30 | +3.41 | +4.9% | ₹70.27 | ₹72.33 | ₹66.01 | 24,762 | |
| ₹68.89 | +1.48 | +2.2% | ₹70.78 | ₹70.78 | ₹65.25 | 9,862 | |
| ₹67.41 | +3.21 | +5.0% | ₹61.09 | ₹67.41 | ₹61.09 | 14,150 | |
| ₹64.20 | -3.28 | -4.9% | ₹64.20 | ₹66.13 | ₹64.20 | 40,049 | |
| ₹67.48 | -3.41 | -4.8% | ₹69.47 | ₹72.00 | ₹67.45 | 38,337 | |
| ₹70.89 | -3.54 | -4.8% | ₹71.10 | ₹76.96 | ₹70.78 | 155,982 | |
| ₹74.43 | -2.30 | -3.0% | ₹79.00 | ₹80.56 | ₹73.01 | 78,539 | |
| ₹76.73 | +3.65 | +5.0% | ₹73.08 | ₹76.73 | ₹73.00 | 124,123 | |
| ₹73.08 | -0.34 | -0.5% | ₹74.75 | ₹77.09 | ₹72.50 | 157,514 | |
| ₹73.42 | +0.79 | +1.1% | ₹74.20 | ₹76.26 | ₹69.00 | 99,724 | |
| ₹72.63 | +0.65 | +0.9% | ₹75.57 | ₹75.57 | ₹72.00 | 126,083 | |
| ₹71.98 | +3.42 | +5.0% | ₹66.31 | ₹71.98 | ₹66.00 | 74,895 | |
| ₹68.56 | -1.39 | -2.0% | ₹68.56 | ₹68.56 | ₹68.56 | 2,691 | |
| ₹69.95 | -1.42 | -2.0% | ₹69.95 | ₹69.95 | ₹69.95 | 2,833 | |
| ₹71.37 | -1.45 | -2.0% | ₹71.37 | ₹71.37 | ₹71.37 | 2,121 | |
| ₹72.82 | -1.48 | -2.0% | ₹72.82 | ₹72.82 | ₹72.82 | 394 | |
| ₹74.30 | -1.51 | -2.0% | ₹74.30 | ₹74.30 | ₹74.30 | 185,192 | |
| ₹75.81 | -1.54 | -2.0% | ₹75.81 | ₹75.81 | ₹75.81 | 647 | |
| ₹77.35 | -1.55 | -2.0% | ₹77.35 | ₹77.35 | ₹77.35 | 1,284 | |
| ₹78.90 | -1.60 | -2.0% | ₹78.90 | ₹78.90 | ₹78.90 | 674 | |
| ₹80.50 | -1.60 | -1.9% | ₹80.50 | ₹80.50 | ₹80.50 | 937 | |
| ₹82.10 | -1.65 | -2.0% | ₹82.10 | ₹82.10 | ₹82.10 | 748 | |
| ₹83.75 | -1.70 | -2.0% | ₹83.75 | ₹83.75 | ₹83.75 | 419 | |
| ₹85.45 | -1.70 | -2.0% | ₹85.45 | ₹85.45 | ₹85.45 | 1,708 | |
| ₹87.15 | -1.75 | -2.0% | ₹87.15 | ₹87.15 | ₹87.15 | 699 | |
| ₹88.90 | -1.80 | -2.0% | ₹88.90 | ₹88.90 | ₹88.90 | 1,433 | |
| ₹90.70 | -1.85 | -2.0% | ₹90.70 | ₹90.70 | ₹90.70 | 958 | |
| ₹92.55 | -1.85 | -2.0% | ₹92.55 | ₹92.55 | ₹92.55 | 5,492 | |
| ₹94.40 | -1.90 | -2.0% | ₹94.40 | ₹94.40 | ₹94.40 | 907 | |
| ₹96.30 | -1.95 | -2.0% | ₹96.30 | ₹96.30 | ₹96.30 | 1,163 | |
| ₹98.25 | -2.00 | -2.0% | ₹98.25 | ₹98.25 | ₹98.25 | 4,007 | |
| ₹100.25 | -2.00 | -2.0% | ₹100.25 | ₹100.25 | ₹100.25 | 1,463 | |
| ₹102.25 | -2.05 | -2.0% | ₹102.25 | ₹102.25 | ₹102.25 | 4,432 | |
| ₹104.30 | -2.10 | -2.0% | ₹104.30 | ₹104.30 | ₹104.30 | 144,682 | |
| ₹106.40 | -2.15 | -2.0% | ₹106.40 | ₹106.40 | ₹106.40 | 199,085 | |
| ₹108.55 | -2.20 | -2.0% | ₹108.55 | ₹108.55 | ₹108.55 | 7,813 | |
| ₹110.75 | -2.25 | -2.0% | ₹110.75 | ₹110.75 | ₹110.75 | 5,384 | |
| ₹113.00 | -2.30 | -2.0% | ₹113.00 | ₹113.00 | ₹113.00 | 33,144 | |
| ₹115.30 | +5.47 | +5.0% | ₹115.30 | ₹115.30 | ₹110.00 | 239,520 | |
| ₹109.83 | +5.23 | +5.0% | ₹109.83 | ₹109.83 | ₹109.83 | 8,994 | |
| ₹104.60 | +4.98 | +5.0% | ₹100.11 | ₹104.60 | ₹100.11 | 17,784 | |
| ₹99.62 | +4.74 | +5.0% | ₹97.99 | ₹99.62 | ₹95.14 | 51,674 | |
| ₹94.88 | +4.49 | +5.0% | ₹94.00 | ₹94.90 | ₹91.29 | 92,496 | |
| ₹90.39 | +4.28 | +5.0% | ₹89.99 | ₹90.41 | ₹87.83 | 64,407 | |
| ₹86.11 | +4.10 | +5.0% | ₹77.91 | ₹86.11 | ₹77.91 | 207,250 | |
| ₹82.01 | -1.67 | -2.0% | ₹82.01 | ₹82.01 | ₹82.01 | 518 | |
| ₹83.68 | -1.70 | -2.0% | ₹83.68 | ₹83.68 | ₹83.68 | 494 | |
| ₹85.38 | -1.74 | -2.0% | ₹85.38 | ₹85.38 | ₹85.38 | 1,855 | |
| ₹87.12 | -1.77 | -2.0% | ₹87.12 | ₹87.12 | ₹87.12 | 841 | |
| ₹88.89 | -1.81 | -2.0% | ₹88.89 | ₹88.89 | ₹88.89 | 2,919 | |
| ₹90.70 | -1.85 | -2.0% | ₹90.70 | ₹90.70 | ₹90.70 | 1,576 | |
| ₹92.55 | -1.88 | -2.0% | ₹92.55 | ₹92.55 | ₹92.55 | 6,033 | |
| ₹94.43 | -1.92 | -2.0% | ₹94.43 | ₹94.43 | ₹94.43 | 11,137 | |
| ₹96.35 | -1.96 | -2.0% | ₹100.23 | ₹100.23 | ₹96.35 | 62,565 | |
| ₹98.31 | +1.92 | +2.0% | ₹98.31 | ₹98.31 | ₹98.31 | 1,818 | |
| ₹96.39 | +1.89 | +2.0% | ₹96.39 | ₹96.39 | ₹96.39 | 1,470 | |
| ₹94.50 | +1.85 | +2.0% | ₹94.50 | ₹94.50 | ₹94.50 | 92 | |
| ₹92.65 | +1.81 | +2.0% | ₹92.65 | ₹92.65 | ₹92.65 | 6 | |
| ₹90.84 | +1.78 | +2.0% | ₹90.84 | ₹90.84 | ₹90.84 | 111 | |
| ₹89.06 | +1.74 | +2.0% | ₹89.06 | ₹89.06 | ₹89.06 | 4,279 |
- Ticker
- BSE:MRUTR
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 5, 2026
Submission Of Voting Result Of 42Nd Annual General Meeting Of The Company
Latest news
Submission Of Voting Result Of 42Nd Annual General Meeting Of The Company
Oct 5, 2026
Closed ₹72.82 (-2.0%) on Oct 6, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 5, 2026
Closed ₹72.82 (-2.0%) on Oct 6, 2026
Mrugesh Trading Ltd. Press Release Aug 15 2026
Aug 15, 2026
Closed ₹88.89 (-2.0%) on Aug 17, 2026
Mrugesh Trading Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹88.89 (-2.0%) on Aug 17, 2026
Mrugesh Trading Ltd. Press Release Jun 25 2026
Jun 25, 2026
Closed ₹53.65 (+2.0%) on Jun 25, 2026
Mrugesh Trading Ltd. Press Release May 27 2026
May 27, 2026
Closed ₹36.17 (+2.0%) on May 27, 2026
Mrugesh Trading Ltd. Press Release May 20 2026
May 20, 2026
Closed ₹33.44 (+2.0%) on May 21, 2026
Mrugesh Trading Ltd. Press Release Apr 23 2026
Apr 23, 2026
Closed ₹23.50 (+2.0%) on Apr 24, 2026
Mrugesh Trading Ltd. Press Release Apr 13 2026
Apr 13, 2026
Closed ₹20.09 (+2.0%) on Apr 13, 2026
Mrugesh Trading Ltd. Press Release Apr 10 2026
Apr 10, 2026
Closed ₹20.09 (+2.0%) on Apr 13, 2026
Mrugesh Trading Ltd. on 6ix
- News releases
- 19 in the last 12 months · 45 in all · newest Oct 5, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Mrugesh Trading Ltd.