BSE · MYSORPETRO · stock

Mysore Petro Chemicals Limited (MYSORPETRO) stock price history

Every BSE trading session of Mysore Petro Chemicals Limited from Feb 22, 2000 to Sep 28, 2026: 6,634 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MYSORPETRO data, free keyYear by year table

MYSORPETRO adjusted close, 2000 to 2026

MYSORPETROMysore Petro Chemicals Limited
₹129.00+11.6% over one year
20052010201520202025
₹243.56
All time high, 2024
₹182.00
52 week high, ₹73.66 low
6,634
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MYSORPETRO key facts

  • Mysore Petro Chemicals Limited (MYSORPETRO) closed at ₹129.00 on Sep 28, 2026 on BSE.
  • MYSORPETRO's all time high close is ₹243.56, set on Sep 23, 2024; its all time low close is ₹0.9116 on Feb 22, 2002.
  • MYSORPETRO's 52 week range is ₹73.66 to ₹182.00.
  • MYSORPETRO returned +11.6% over the year to Sep 28, 2026 and +32.9% over five years.
  • Over ten years MYSORPETRO returned +165%, +10.2% a year compounded.
  • MYSORPETRO's deepest drawdown was -92.0% from Jan 3, 2008 to Aug 28, 2013.
  • DataCedar holds 6,634 daily sessions of MYSORPETRO history from Feb 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MYSORPETRO price chart, 2000 to 2026

MYSORPETRO adjusted close, Feb 22, 2000 to Sep 28, 2026₹1.24₹7.01₹39.58₹223.63200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MYSORPETRO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.2%
3 months+36.9%
6 months+58.3%
Year to date+25.1%
1 year+11.6%
3 years-12.0%
5 years+32.9%
10 years+165.3%
Since Feb 22, 2000+1,553%
Compound annual growth, 26.6 years+11.1%

MYSORPETRO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹243.56 on Sep 23, 2024
All time low close
₹0.9116 on Feb 22, 2002
52 week high
₹182.00 on Aug 21, 2026
52 week low
₹73.66 on Mar 23, 2026
Deepest drawdown
-92.0% from Jan 3, 2008 to Aug 28, 2013, recovered Nov 1, 2016
Best single session
+29.2% on Nov 1, 2016
Worst single session
-81.1% on Jan 10, 2002
Volatility, 1 year annualised
49.4%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
16.5×
Best calendar year
2014, +315%
Worst calendar year
2008, -72%

MYSORPETRO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 22, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹105.42₹182.00₹73.66₹129.00+22.3%483.3K184
2025₹150.96₹157.81₹97.09₹105.47-28.2%449.5K248
2024₹155.64₹252.78₹138.16₹146.80-5.5%1.3M245
2023₹115.56₹170.96₹98.65₹155.35+35.3%905.3K245
2022₹96.07₹133.51₹77.23₹114.81+20.2%732.3K248
2021₹56.84₹128.99₹46.62₹95.51+73.3%1.4M248
2020₹42.68₹58.38₹20.90₹55.12+32.7%341.4K251
2019₹82.89₹82.89₹36.72₹41.54-44.2%399.3K243
2018₹115.41₹150.22₹64.89₹74.40-36.7%385.3K246
2017₹64.72₹130.93₹59.36₹117.51+78.6%819K248
2016₹46.49₹93.79₹31.61₹65.78+41.7%733K246
2015₹37.67₹64.51₹30.55₹46.41+24.9%2.3M246
2014₹8.95₹51.90₹6.48₹37.17+315.4%1.3M244
2013₹12.95₹14.22₹5.69₹8.95-31.3%96.2K248
2012₹10.05₹15.04₹7.59₹13.03+27.7%237.4K245
2011₹15.37₹17.79₹8.78₹10.20-34.8%235K246
2010₹27.24₹32.60₹14.92₹15.63-37.0%1.1M250
2009₹20.02₹27.47₹11.98₹24.82+35.0%533.6K243
2008₹69.28₹76.58₹12.13₹18.39-72.1%772.9K246
2007₹26.47₹71.40₹25.78₹66.00+145.6%2.4M248
2006₹13.82₹36.57₹11.38₹26.87+103.6%1.9M247
2005₹8.11₹27.28₹5.59₹13.20+54.2%2.7M250
2004₹4.34₹11.81₹1.57₹8.56+95.3%3.3M262
2003₹1.60₹6.18₹0.9116₹4.38+140.4%460.3K261
2002₹5.80₹6.31₹0.9116₹1.82-68.6%198.1K261
2001₹5.80₹5.80₹5.80₹5.800.0%0261
2000₹7.80₹7.80₹1.82₹5.80n/a20K224

MYSORPETRO monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹129.00+8.6%
August 2026₹118.81+21.6%
July 2026₹97.67+5.6%
June 2026₹92.46-5.1%
May 2026₹97.41+10.9%
April 2026₹87.86+11.8%
March 2026₹78.55-19.1%
February 2026₹97.10+0.7%
January 2026₹96.40-8.6%
December 2025₹105.47+2.2%
November 2025₹103.17-8.6%
October 2025₹112.83-2.2%

About the MYSORPETRO data

Daily bars. 6,634 sessions from Feb 22, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MYSORPETRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • MVELECTRO MV Electrosystems Limited
  • MVGJL Manoj Vaibhav Gems 'N' Jewellers Limited
  • MWL Mangalam Worldwide Limited
  • MYMONEY My Money Securities Limited
  • MYSTICELE Mystic Electronics Limited
  • NACDAC Nacdac Infrastructure Limited
  • NACLIND NACL Industries Limited
  • NAGAFERT Nagarjuna Fertilizers and Chemicals Limited

Common questions

MYSORPETRO share price history

Start with any symbol.

Start free