BSE · UMIYA-MRO · stock
MRO-TEK Networks Limited (UMIYA-MRO) stock price history
Every BSE trading session of MRO-TEK Networks Limited from Nov 7, 2000 to Nov 13, 2026: 6,468 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.
UMIYA-MRO adjusted close, 2000 to 2026
- ₹126.60
- All time high, 2024
- ₹107.40
- 52 week high, ₹69.90 low
- 6,468
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
UMIYA-MRO key facts
- MRO-TEK Networks Limited (UMIYA-MRO) closed at ₹100.53 on Nov 13, 2026 on BSE.
- UMIYA-MRO's all time high close is ₹126.60, set on Sep 19, 2024; its all time low close is ₹3.89 on Feb 18, 2014.
- UMIYA-MRO's 52 week range is ₹69.90 to ₹107.40.
- UMIYA-MRO returned +8.4% over the year to Nov 13, 2026 and +92.2% over five years.
- Over ten years UMIYA-MRO returned +81%, +6.1% a year compounded.
- UMIYA-MRO's deepest drawdown was -96.6% from Jan 7, 2008 to Feb 18, 2014.
- DataCedar holds 6,468 daily sessions of UMIYA-MRO history from Nov 7, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UMIYA-MRO price chart, 2000 to 2026
UMIYA-MRO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | +12.8% |
| 6 months | +17.9% |
| Year to date | +13.0% |
| 1 year | +8.4% |
| 3 years | +74.2% |
| 5 years | +92.2% |
| 10 years | +81.0% |
| Since Nov 7, 2000 | +60.8% |
| Compound annual growth, 26.0 years | +1.8% |
UMIYA-MRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹126.60 on Sep 19, 2024
- All time low close
- ₹3.89 on Feb 18, 2014
- 52 week high
- ₹107.40 on Sep 7, 2026
- 52 week low
- ₹69.90 on Jan 21, 2026
- Deepest drawdown
- -96.6% from Jan 7, 2008 to Feb 18, 2014, recovered Aug 27, 2024
- Best single session
- +27.2% on Nov 29, 2002
- Worst single session
- -89.0% on Oct 5, 2001
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2014, +283%
- Worst calendar year
- 2001, -80%
UMIYA-MRO 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 Nov 7, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹85.68 | ₹107.40 | ₹69.90 | ₹100.53 | +13.0% | 390.1K | 210 |
| 2025 | ₹81.66 | ₹111.10 | ₹56.10 | ₹89.00 | +11.3% | 1.7M | 248 |
| 2024 | ₹58.20 | ₹126.80 | ₹55.63 | ₹79.95 | +40.1% | 3.3M | 245 |
| 2023 | ₹61.60 | ₹84.00 | ₹51.00 | ₹57.06 | -8.0% | 1.3M | 245 |
| 2022 | ₹55.80 | ₹78.65 | ₹46.50 | ₹62.00 | +13.2% | 1.1M | 248 |
| 2021 | ₹35.40 | ₹79.25 | ₹20.60 | ₹54.75 | +47.8% | 1.3M | 248 |
| 2020 | ₹34.50 | ₹40.70 | ₹18.40 | ₹37.05 | +7.4% | 150.5K | 251 |
| 2019 | ₹45.00 | ₹53.50 | ₹14.55 | ₹34.50 | -25.6% | 458K | 243 |
| 2018 | ₹48.10 | ₹69.00 | ₹18.50 | ₹46.40 | +0.8% | 1.3M | 246 |
| 2017 | ₹60.15 | ₹73.65 | ₹39.90 | ₹46.05 | -22.3% | 1.5M | 248 |
| 2016 | ₹36.20 | ₹88.60 | ₹33.45 | ₹59.30 | +61.4% | 7.3M | 246 |
| 2015 | ₹17.50 | ₹41.85 | ₹10.10 | ₹36.75 | +115.5% | 7.7M | 245 |
| 2014 | ₹4.30 | ₹21.20 | ₹3.70 | ₹17.05 | +283.1% | 2.8M | 244 |
| 2013 | ₹8.20 | ₹8.40 | ₹3.75 | ₹4.45 | -41.8% | 1.2M | 248 |
| 2012 | ₹8.30 | ₹12.65 | ₹6.80 | ₹7.65 | -9.3% | 1.2M | 245 |
| 2011 | ₹24.90 | ₹26.40 | ₹7.20 | ₹8.43 | -65.4% | 2.5M | 246 |
| 2010 | ₹31.49 | ₹38.70 | ₹19.60 | ₹24.35 | -20.7% | 11.1M | 250 |
| 2009 | ₹27.12 | ₹43.89 | ₹15.81 | ₹30.72 | +23.5% | 15.7M | 243 |
| 2008 | ₹95.10 | ₹119.38 | ₹18.77 | ₹24.87 | -72.5% | 16.4M | 246 |
| 2007 | ₹51.11 | ₹90.58 | ₹34.17 | ₹90.58 | +79.8% | 15.1M | 248 |
| 2006 | ₹72.46 | ₹91.98 | ₹38.63 | ₹50.38 | -30.4% | 32.4M | 247 |
| 2005 | ₹26.93 | ₹77.12 | ₹21.91 | ₹72.33 | +168.2% | 52.2M | 250 |
| 2004 | ₹15.34 | ₹29.38 | ₹8.75 | ₹26.97 | +82.7% | 21.4M | 260 |
| 2003 | ₹15.55 | ₹18.10 | ₹7.58 | ₹14.76 | -3.3% | 11.3M | 260 |
| 2002 | ₹13.89 | ₹20.97 | ₹9.21 | ₹15.26 | +11.5% | 27.3M | 259 |
| 2001 | ₹68.30 | ₹68.80 | ₹7.59 | ₹13.69 | -80.0% | 167.1K | 260 |
| 2000 | ₹61.94 | ₹78.62 | ₹61.87 | ₹68.30 | n/a | 648.7K | 39 |
UMIYA-MRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹100.53 | +13.5% |
| October 2026 | ₹88.54 | -6.2% |
| September 2026 | ₹94.43 | -1.4% |
| August 2026 | ₹95.74 | +8.0% |
| July 2026 | ₹88.64 | -3.1% |
| June 2026 | ₹91.50 | +11.2% |
| May 2026 | ₹82.28 | -4.7% |
| April 2026 | ₹86.32 | +18.8% |
| March 2026 | ₹72.66 | -16.4% |
| February 2026 | ₹86.94 | -0.9% |
| January 2026 | ₹87.72 | -1.4% |
| December 2025 | ₹89.00 | -3.9% |
About the UMIYA-MRO data
Daily bars. 6,468 sessions from Nov 7, 2000 to Nov 13, 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 Oct 23, 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 Nov 7, 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/bse%3AUMIYA-MRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ULTRAMAR Ultramarine & Pigments Limited
- UMAEXPORTS Uma Exports Limited
- UMESLTD Usha Martin Education & Solutions Limited
- UMIYA Umiya Tubes Limited
- UML Umiya Mobile Limited
- UNIABEXAL Uni Abex Alloy Products Limited
- UNIAUTO Universal Autofoundry Limited
- UNICHEMLAB Unichem Laboratories Limited
Common questions
UMIYA-MRO share price history
