Mysore Petro Historical Price Chart

Mysore Petro Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹97.76+0.09%₹98.01₹104.49₹97.001.6K
Jun 12, 2026₹97.67+2.52%₹95.28₹98.90₹95.28344
Jun 11, 2026₹95.27-3.94%₹96.01₹98.00₹94.801.4K
Jun 10, 2026₹99.18+0.10%₹100.00₹100.06₹99.17372
Jun 9, 2026₹99.08-4.25%₹103.00₹103.15₹98.30676
Jun 8, 2026₹103.48+0.52%₹96.88₹104.95₹96.88501
Jun 5, 2026₹102.94-1.39%₹102.00₹104.39₹101.00339
Jun 4, 2026₹104.39+1.35%₹102.00₹105.95₹99.651.5K
Jun 3, 2026₹103.000.00%₹102.94₹103.00₹102.94653
Jun 2, 2026₹103.00-0.76%₹103.79₹105.00₹103.004.5K
Jun 1, 2026₹103.79+4.49%₹106.48₹106.48₹98.013.3K
May 29, 2026₹99.33-2.62%₹95.95₹102.00₹95.95471
May 27, 2026₹102.00+4.08%₹105.00₹105.00₹96.53621
May 26, 2026₹98.00-3.62%₹102.00₹102.00₹95.70399
May 25, 2026₹101.68+2.91%₹104.80₹104.80₹97.401.8K
May 22, 2026₹98.58+2.72%₹97.89₹98.87₹97.892.9K
May 21, 2026₹95.97-0.84%₹99.50₹100.00₹93.50324
May 20, 2026₹96.78+2.29%₹94.50₹97.80₹93.02547
May 19, 2026₹94.61+2.66%₹92.51₹98.00₹92.51292
May 18, 2026₹92.16-1.83%₹96.00₹96.00₹91.003.9K
May 15, 2026₹93.88+0.17%₹93.81₹95.00₹90.001.2K
May 14, 2026₹93.72-2.20%₹96.00₹98.59₹92.25278
May 13, 2026₹95.83+0.67%₹99.00₹99.00₹95.803.2K
May 12, 2026₹95.19+2.10%₹98.00₹98.00₹95.003.4K
May 11, 2026₹93.23-1.86%₹99.99₹99.99₹92.25532
May 8, 2026₹95.000.00%₹98.80₹98.80₹95.00281
May 7, 2026₹95.00+3.59%₹91.50₹95.50₹91.501.9K
May 6, 2026₹91.71-1.01%₹92.65₹93.51₹91.503.6K
May 5, 2026₹92.65+1.00%₹92.00₹95.50₹91.201.1K
May 4, 2026₹91.73+2.39%₹91.70₹95.00₹91.504.3K
Apr 30, 2026₹89.59-2.75%₹92.12₹92.12₹88.05119
Apr 29, 2026₹92.12-0.94%₹95.40₹95.40₹91.502.0K
Apr 28, 2026₹92.99+3.88%₹89.60₹94.00₹89.60954
Apr 27, 2026₹89.52+0.09%₹89.55₹93.00₹89.502.2K
Apr 24, 2026₹89.44-0.82%₹90.18₹92.80₹89.01560
Apr 23, 2026₹90.18-1.96%₹94.77₹94.77₹90.01452
Apr 22, 2026₹91.98+0.94%₹92.10₹92.50₹91.05542
Apr 21, 2026₹91.12-3.47%₹96.99₹96.99₹91.00438
Apr 20, 2026₹94.40+0.23%₹98.00₹98.00₹93.102.1K
Apr 17, 2026₹94.18+3.49%₹92.50₹94.99₹91.514.8K
Apr 16, 2026₹91.00-1.09%₹93.10₹94.98₹90.802.8K
Apr 15, 2026₹92.00+1.42%₹90.71₹96.00₹90.714.6K
Apr 13, 2026₹90.71-4.72%₹95.08₹95.08₹90.103.5K
Apr 10, 2026₹95.20+0.93%₹96.80₹96.80₹93.05735
Apr 9, 2026₹94.32+5.55%₹92.80₹98.38₹90.407.4K
Apr 8, 2026₹89.36+3.28%₹85.63₹93.00₹85.631.8K
Apr 7, 2026₹86.52-3.70%₹92.48₹92.50₹85.081.3K
Apr 6, 2026₹89.84+0.01%₹91.60₹92.00₹87.97678
Apr 2, 2026₹89.83+7.02%₹89.90₹98.90₹88.5010.2K
Apr 1, 2026₹83.94+4.79%₹84.20₹84.20₹82.00324
Mar 30, 2026₹80.10-3.61%₹83.10₹83.10₹79.00642
Mar 27, 2026₹83.10+2.57%₹81.00₹83.71₹80.004.3K
Mar 25, 2026₹81.02+1.28%₹82.90₹83.00₹80.001.7K
Mar 24, 2026₹80.00+0.26%₹80.00₹81.96₹79.852.5K
Mar 23, 2026₹79.79-4.98%₹82.17₹82.17₹75.114.0K
Mar 20, 2026₹83.97+1.58%₹87.00₹87.00₹83.00209
Mar 19, 2026₹82.66-5.93%₹87.87₹87.87₹81.012.5K
Mar 18, 2026₹87.87+1.16%₹88.90₹89.00₹85.613.7K
Mar 17, 2026₹86.86+3.34%₹85.00₹89.00₹85.00266
Mar 16, 2026₹84.05-2.10%₹86.00₹86.01₹83.96915
Date Close Change % Open High Low Volume
Jun 8, 2026₹97.67-5.12%₹96.88₹104.95₹94.803.3K
Jun 1, 2026₹102.94+3.63%₹106.48₹106.48₹98.0110.4K
May 25, 2026₹99.33+0.54%₹104.80₹105.00₹95.703.3K
May 18, 2026₹98.80+5.24%₹96.00₹100.00₹91.007.9K
May 11, 2026₹93.88-1.18%₹99.99₹99.99₹90.008.6K
May 4, 2026₹95.00+6.04%₹91.70₹98.80₹91.2011.2K
Apr 27, 2026₹89.59+0.17%₹89.55₹95.40₹88.055.3K
Apr 20, 2026₹89.44-5.03%₹98.00₹98.00₹89.014.1K
Apr 13, 2026₹94.18-1.07%₹95.08₹96.00₹90.1015.6K
Apr 6, 2026₹95.20+5.98%₹91.60₹98.38₹85.0811.9K
Mar 30, 2026₹89.83+8.10%₹83.10₹98.90₹79.0011.1K
Mar 23, 2026₹83.10-1.04%₹82.17₹83.71₹75.1112.5K
Mar 16, 2026₹83.97-2.19%₹86.00₹89.00₹81.017.7K
Mar 9, 2026₹85.85-8.67%₹94.47₹97.00₹84.009.9K
Mar 2, 2026₹94.00-5.06%₹99.01₹104.00₹88.355.6K
Feb 23, 2026₹99.01+0.07%₹100.00₹100.00₹94.975.3K
Feb 16, 2026₹98.94-2.76%₹102.49₹108.50₹97.125.7K
Feb 9, 2026₹101.75+2.77%₹102.99₹105.50₹95.056.3K
Feb 2, 2026₹99.01-0.04%₹99.05₹106.50₹98.007.3K
Jan 26, 2026₹99.05-4.81%₹107.45₹107.77₹97.254.8K
Jan 19, 2026₹104.05-0.72%₹104.85₹106.00₹96.451.8K
Jan 12, 2026₹104.80-0.38%₹105.20₹105.80₹98.303.3K
Jan 5, 2026₹105.20-4.36%₹110.00₹110.80₹102.301.1K
Dec 29, 2025₹110.00+3.63%₹106.15₹111.00₹103.603.5K
Dec 22, 2025₹106.15+2.76%₹108.55₹111.70₹105.102.4K
Dec 15, 2025₹103.30-1.01%₹104.25₹108.65₹102.001.1K
Dec 8, 2025₹104.35+2.76%₹101.55₹107.00₹99.003.9K
Dec 1, 2025₹101.55-3.47%₹102.05₹108.90₹101.052.5K
Nov 24, 2025₹105.20-2.95%₹108.40₹109.90₹102.152.4K
Nov 17, 2025₹108.40-0.55%₹112.55₹114.00₹102.004.3K
Nov 10, 2025₹109.00+0.88%₹108.30₹111.70₹101.303.1K
Nov 3, 2025₹108.05-6.08%₹115.25₹117.00₹104.009.0K
Oct 27, 2025₹115.05-2.50%₹117.00₹119.80₹113.103.0K
Oct 20, 2025₹118.00+3.51%₹114.50₹120.00₹114.003.9K
Oct 13, 2025₹114.00-0.13%₹118.90₹119.90₹113.007.0K
Oct 6, 2025₹114.15-4.40%₹122.65₹122.65₹112.503.0K
Sep 29, 2025₹119.40+1.32%₹118.40₹121.80₹112.302.5K
Sep 22, 2025₹117.85-2.44%₹123.95₹123.95₹115.002.8K
Sep 15, 2025₹120.80+5.04%₹115.50₹122.80₹115.502.1K
Sep 8, 2025₹115.00-4.76%₹121.00₹124.40₹113.005.3K
Sep 1, 2025₹120.75+1.39%₹122.95₹123.95₹116.854.7K
Aug 25, 2025₹119.10-0.13%₹119.25₹123.00₹111.204.0K
Aug 18, 2025₹119.25+2.27%₹111.60₹122.20₹111.603.4K
Aug 11, 2025₹116.60-4.82%₹121.20₹122.50₹115.007.4K
Aug 4, 2025₹122.50-2.62%₹126.30₹128.00₹122.209.5K
Jul 28, 2025₹125.80+1.29%₹126.85₹128.00₹121.004.3K
Jul 21, 2025₹124.20-0.32%₹124.60₹127.60₹120.2512.6K
Jul 14, 2025₹124.60+0.93%₹123.45₹126.00₹120.259.7K
Jul 7, 2025₹123.45-1.24%₹125.60₹125.60₹122.353.7K
Jun 30, 2025₹125.00+1.71%₹123.10₹126.00₹120.006.8K
Jun 23, 2025₹122.90-0.89%₹126.80₹126.80₹121.005.9K
Jun 16, 2025₹124.00-2.36%₹125.30₹127.55₹123.1012.5K
Jun 9, 2025₹127.00+0.43%₹127.00₹129.90₹125.0010.6K
Jun 2, 2025₹126.45-0.47%₹128.30₹130.90₹125.004.1K
May 26, 2025₹127.05+1.15%₹129.00₹129.50₹123.0014.6K
May 19, 2025₹125.60+0.48%₹126.95₹129.70₹123.5016.3K
May 12, 2025₹125.00+0.81%₹125.00₹126.80₹122.2016.2K
May 5, 2025₹124.00+1.64%₹122.10₹127.50₹122.009.6K
Apr 28, 2025₹122.00-2.32%₹124.40₹132.00₹120.6012.4K
Apr 21, 2025₹124.90+1.30%₹125.80₹129.00₹121.1514.4K
Date Close Change % Open High Low Volume
Jun 1, 2026₹97.67-1.67%₹106.48₹106.48₹94.8013.7K
May 1, 2026₹99.33+10.87%₹91.70₹105.00₹90.0031.1K
Apr 1, 2026₹89.59+11.85%₹84.20₹98.90₹82.0047.5K
Mar 1, 2026₹80.10-19.10%₹99.01₹104.00₹75.1136.2K
Feb 1, 2026₹99.01+0.72%₹107.77₹108.50₹94.9727.9K
Jan 1, 2026₹98.30-8.60%₹107.50₹111.00₹96.457.9K
Dec 1, 2025₹107.55+2.23%₹102.05₹111.70₹99.0013.0K
Nov 1, 2025₹105.20-8.56%₹115.25₹117.00₹101.3018.8K
Oct 1, 2025₹115.05-2.21%₹115.50₹122.65₹112.5017.1K
Sep 1, 2025₹117.65-1.22%₹122.95₹124.40₹112.3017.2K
Aug 1, 2025₹119.10-5.44%₹128.00₹128.00₹111.2025.5K
Jul 1, 2025₹125.95+1.16%₹125.00₹127.60₹120.0035.5K
Jun 1, 2025₹124.50-2.01%₹128.30₹130.90₹121.0033.5K
May 1, 2025₹127.05+1.68%₹126.50₹129.70₹121.0058.4K
Apr 1, 2025₹124.95+0.73%₹127.60₹137.45₹117.4558.3K
Mar 1, 2025₹124.05-3.99%₹136.00₹154.75₹120.5067.2K
Feb 1, 2025₹129.20-8.37%₹144.50₹159.90₹117.6038.3K
Jan 1, 2025₹141.00-7.30%₹156.40₹163.50₹130.0069.2K
Dec 1, 2024₹152.10+186.98%₹158.00₹161.65₹151.959.3K
Nov 1, 2024₹162.35-18.56%₹203.35₹205.80₹157.1594.4K
Oct 1, 2024₹199.35-13.14%₹231.00₹244.00₹192.0595.6K
Sep 1, 2024₹229.50-2.92%₹245.00₹261.90₹221.10169.5K
Aug 1, 2024₹236.40+25.58%₹192.90₹244.80₹181.00335.9K
Jul 1, 2024₹188.25+7.79%₹172.00₹208.85₹162.00186.6K
Jun 1, 2024₹174.65+5.82%₹168.90₹181.80₹144.7040.8K
May 1, 2024₹165.05-10.08%₹180.20₹188.20₹163.0020.5K
Apr 1, 2024₹183.55+4.35%₹170.00₹189.00₹168.0036.3K
Mar 1, 2024₹175.90-4.84%₹188.65₹196.35₹163.6030.8K
Feb 1, 2024₹184.85-10.55%₹210.00₹235.00₹170.30117.6K
Jan 1, 2024₹206.65+27.01%₹163.00₹208.00₹160.0092.0K
Dec 1, 2023₹162.70+7.43%₹150.00₹168.00₹146.5070.3K
Nov 1, 2023₹151.45+0.33%₹144.00₹156.00₹139.0029.8K
Oct 1, 2023₹150.95-0.85%₹152.30₹176.50₹127.2051.7K
Sep 1, 2023₹152.25-1.33%₹154.30₹179.05₹146.50104.5K
Aug 1, 2023₹154.30+22.22%₹125.60₹158.30₹125.60130.2K
Jul 1, 2023₹126.25+4.82%₹125.80₹130.30₹118.0043.1K
Jun 1, 2023₹120.45+4.06%₹121.00₹132.20₹107.0586.6K
May 1, 2023₹115.75+3.12%₹112.00₹130.00₹109.0036.8K
Apr 1, 2023₹112.25+1.04%₹117.20₹120.80₹108.2028.0K
Mar 1, 2023₹111.10+2.40%₹110.80₹117.95₹108.0027.5K
Feb 1, 2023₹108.50-7.78%₹118.00₹124.00₹105.0021.2K
Jan 1, 2023₹117.65-3.72%₹123.00₹126.80₹111.5531.7K
Dec 1, 2022₹122.20+3.47%₹119.85₹126.50₹112.1042.8K
Nov 1, 2022₹118.10+0.60%₹119.70₹124.90₹111.0049.7K
Oct 1, 2022₹117.40-2.25%₹118.20₹128.80₹113.5024.1K
Sep 1, 2022₹120.10+6.66%₹114.95₹144.95₹108.25157.9K
Aug 1, 2022₹112.60+6.53%₹103.70₹116.00₹103.1531.9K
Jul 1, 2022₹105.70+8.47%₹103.00₹108.40₹93.0587.2K
Jun 1, 2022₹97.45-3.61%₹101.10₹109.00₹90.9533.6K
May 1, 2022₹101.10-12.01%₹114.50₹115.00₹83.85105.1K
Apr 1, 2022₹114.90+10.53%₹108.90₹122.00₹105.0047.5K
Mar 1, 2022₹103.95-0.81%₹104.80₹114.00₹98.6028.2K
Feb 1, 2022₹104.80-4.25%₹112.70₹130.00₹97.4058.8K
Jan 1, 2022₹109.45+5.54%₹104.30₹120.50₹103.0065.6K
Dec 1, 2021₹103.70-0.91%₹105.00₹112.70₹96.3523.7K
Nov 1, 2021₹104.65-2.20%₹107.00₹115.00₹100.0035.2K
Oct 1, 2021₹107.00-3.69%₹110.05₹129.80₹100.0074.3K
Sep 1, 2021₹111.10+7.86%₹105.00₹118.00₹100.3059.4K
Aug 1, 2021₹103.00-8.93%₹111.45₹127.35₹96.6577.8K
Jul 1, 2021₹113.10+7.25%₹107.85₹121.20₹104.6575.1K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹97.67-9.19%--9.19%₹107.50₹111.00₹75.11164.3K
2025₹107.55-29.29%₹2.00-28.01%₹156.40₹163.50₹99.00452.1K
2024₹152.10-6.52%₹2.50-4.99%₹163.00₹261.90₹144.701.2M
2023₹162.70+33.14%₹2.50+35.17%₹123.00₹179.05₹105.00661.6K
2022₹122.20+17.84%₹2.50+20.24%₹104.30₹144.95₹83.85732.3K
2021₹103.70+70.28%₹2.00+73.46%₹62.80₹142.50₹51.501.4M
2020₹60.90+27.67%₹2.00+31.75%₹49.00₹64.50₹24.00341.4K
2019₹47.70-46.31%₹2.00-44.29%₹99.00₹99.00₹42.40399.3K
2018₹88.85-37.93%₹2.00-36.51%₹140.60₹183.00₹77.50385.3K
2017₹143.15+76.95%₹1.00+78.21%₹79.60₹159.50₹73.00819.0K
2016₹80.90+39.48%₹1.00+41.20%₹58.10₹115.35₹39.50733.0K
2015₹58.00+20.71%₹2.00+24.82%₹48.70₹83.40₹39.501.6M
2014₹48.05+299.75%₹1.50+312.23%₹12.02₹67.10₹9.031.3M
2013₹12.02-31.31%--31.31%₹17.40₹19.10₹7.6596.2K
2012₹17.50+27.74%-+27.74%₹13.50₹19.90₹10.20128.6K
2011₹13.70-34.76%--34.76%₹20.65₹23.90₹11.80235.6K
2010₹21.00-37.03%--37.03%₹33.35₹43.80₹20.051.1M
2009₹33.35+35.02%-+35.02%₹25.95₹36.90₹16.10557.9K
2008₹24.70-72.71%₹1.00-71.66%₹95.00₹105.00₹16.30773.1K
2007₹90.50+145.59%-+145.59%₹36.85₹97.90₹35.352.5M
2006₹36.85+103.59%-+103.59%₹18.95₹50.15₹15.601.9M
2005₹18.10+54.17%-+54.17%₹11.12₹37.40₹7.672.7M
2004₹11.74+95.34%-+95.34%₹5.95₹16.20₹2.153.3M
2003₹6.01+140.40%-+140.40%₹2.20₹8.47₹1.25460.3K
2002₹2.50-68.55%--68.55%₹7.95₹8.65₹1.25198.1K
2001₹7.950.00%-0.00%₹7.95₹7.95₹7.95N/A
2000₹7.950.00%-0.00%₹8.50₹10.50₹2.5018.6K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Mysore Petro Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Mysore Petro Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
Mysore Petro
Mysore Petro MYSORPETRO
593.70M Small-cap -5.53% 4.13% 16.31% -6.90% -9.02% -23.09% -20.27% -10.31% 64.29% 501.05% 322.81%
Ghcl
Ghcl GHCL
46.18B Small-cap 3.98% -5.67% -1.96% -22.53% -20.64% -31.42% -14.38% 50.01% 155.92% 1,015.16% 297.46%
38.60B Small-cap 2.62% -12.27% -23.76% -23.33% -21.41% -53.14% -55.34% -62.63% -62.63% -62.63% -62.63%
41.02B Small-cap 1.64% -7.15% 10.18% 6.05% 7.36% -35.47% 104.84% 49.13% 252.10% 221.67% 1,958.88%
Navin Fluorine
Navin Fluorine NAVINFLUOR
322.36B Large-cap 6.17% 4.09% 18.08% 18.60% 22.83% 60.72% 56.93% 118.02% 1,713.19% 12,696.57% 11,218.97%
230.55B Large-cap 0.11% -8.74% 19.76% 5.81% -2.03% -12.57% -22.80% -4.84% 1,845.14% 9,676.93% 9,276.19%

Calculate Your Mysore Petro Investment Returns

Long-Term Investment Performance Analysis

Mysore Petro stock price in Aug 2016 was ₹62.30, A ₹1,000.00 lump sum investment in Mysore Petro made 9 years ago would be worth approximately ₹1,882.18 today, representing a solid return of 88.22%. This translates to an annualized return (CAGR) of 6.62%. During this period, Mysore Petro paid out ₹19.50 per share in total dividends, providing additional income beyond capital appreciation.

9 Years 10 Months Investment Scenario (Aug 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹1,882.18
Annual Return (CAGR) 6.62%
Total Dividends ₹313.00
Shares Owned 16.1

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Mysore Petro has delivered a total return of -23.1%.

  • 52-Week High reached INR128.00 on N/A.
  • 52-Week Low touched INR75.11 on N/A.
  • Current Price trading at INR97.76 as of August 2, 2026.

Over the past 5 years, investing INR10,000.00 in Mysore Petro (mysorpetro) would have grown to approximately INR8,969.00 as of August 2, 2026, representing a total return of -10.3%.

This represents a compound annual growth rate (CAGR) of -2.2% over the 5-year period.

Mysore Petro (mysorpetro) has delivered an annualized return of 5.1% over the past 10 years.

To illustrate: INR10,000.00 invested in Mysore Petro would have grown to INR16,429.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Mysore Petro (mysorpetro) has achieved its strongest performance over the 10 years period, delivering a total return of 64.3%.

Mysore Petro (mysorpetro) shows the following performance across different time periods:

Positive Returns: 10 years (+64.3%)

Negative Returns: 12 months (-23.1%), 3 years (-20.3%), 5 years (-10.3%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.