Markolines Pavement Technologies share price history

NSE: MARKOLINESBSE: 543364ConstructionSmall Cap

Markolines Pavement Technologies Limited · Face value ₹10 · Listed Sep 2021 on BSE, Oct 2025 on NSE

₹174.49₹1.20 (0.68%)BSE ₹174.95

Share price at the NSE close on 28 Oct 2026. Previous close ₹175.69.

28 Oct: open ₹175.78, high ₹176.95, low ₹173.12

52-week range of traded prices to 28 Oct 2026

₹131.65Low, 21 Jan 2026₹191.75High, 3 Jul 2026

Market cap: ₹387 Cr2,066th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.91
Dividend yield: Nonein the last 12 months
ROCE: 11.8%
Debt to equity: 0.43
Volume, NSE: 46,52945.2% delivered

Markolines Pavement Technologies share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Markolines Pavement Technologies' share price is on record from 27 Sep 2021, when it closed at ₹65.30, to 28 Oct 2026. Its highest close was ₹265.70 on 29 Jul 2024 and its lowest ₹58.30 on 30 Dec 2021. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	174.49	+6.0%	188.47	133.68	166.00	191.75	131.65	6,41,88,652
2025BSE close	164.66	+2.1%	185.85	111.15	162.00	190.00	107.00	3,63,03,407
2024BSE close	161.20	+22.1%	265.70	128.55	132.50	277.90	126.00	1,35,81,050
2023BSE close	132.05	−14.3%	166.25	102.30	158.00	175.50	101.00	75,03,175
2022BSE close	154.05	+150.5%	189.10	60.00	62.50	207.00	59.30	1,27,83,200
2021BSE close	61.50	–	79.45	58.30	62.20	82.00	50.00	51,68,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 27 Sep 2021.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	174.49	+4.0%	168.08	182.25	161.21	58,71,978
Sep 2026	167.72	−3.5%	174.89	180.80	159.53	51,61,600
Aug 2026	173.76	−1.5%	177.00	182.50	169.09	35,46,526
Jul 2026	176.35	−2.3%	181.05	191.75	160.23	94,56,025
Jun 2026	180.58	+8.1%	168.93	181.73	160.35	81,81,241
May 2026	167.04	+10.8%	151.07	176.50	151.01	1,11,56,927
Apr 2026	150.76	+6.2%	151.00	158.30	144.05	54,51,790
Mar 2026	141.95	−12.7%	160.52	164.85	140.18	54,15,870
Feb 2026	162.52	+20.3%	136.50	167.00	132.30	69,06,967
Jan 2026	135.10	−18.0%	166.00	166.00	131.65	30,39,728
Dec 2025	164.66	+9.5%	150.51	173.01	149.00	52,48,606
Nov 2025	150.43	−9.6%	166.80	169.58	146.15	26,64,519
Oct 2025BSE close	166.48	+2.5%	162.55	188.00	156.10	43,88,611
Sep 2025BSE close	162.40	−3.3%	168.00	178.90	156.05	28,60,453
Aug 2025BSE close	167.95	+7.5%	158.65	179.95	141.60	56,97,543
Jul 2025BSE close	156.30	−2.8%	161.25	163.95	120.25	38,24,512
Jun 2025BSE close	160.80	+9.9%	146.05	173.00	143.00	31,30,363
May 2025BSE close	146.30	+1.0%	146.00	160.95	133.05	23,65,600
Apr 2025BSE close	144.90	+5.7%	136.00	180.00	130.00	16,52,000
Mar 2025BSE close	137.10	+11.0%	124.00	138.40	107.00	28,14,400
Feb 2025BSE close	123.55	−25.2%	165.15	168.95	121.00	10,75,200
Jan 2025BSE close	165.15	+2.5%	162.00	190.00	150.00	5,81,600
Dec 2024BSE close	161.20	−19.8%	200.00	200.00	155.00	6,00,800
Nov 2024BSE close	201.05	+4.1%	193.25	210.00	161.00	4,55,200
Oct 2024BSE close	193.20	−8.0%	211.00	216.00	183.00	5,41,600
Sep 2024BSE close	210.00	−13.4%	253.80	253.80	209.00	9,55,200
Aug 2024BSE close	242.55	−7.2%	256.50	274.00	210.50	10,31,200
Jul 2024BSE close	261.50	+31.6%	205.95	277.90	200.00	29,79,400
Jun 2024BSE close	198.75	+40.0%	155.00	219.90	129.00	20,24,050
May 2024BSE close	142.00	−5.8%	150.80	153.00	137.00	3,71,200
Apr 2024BSE close	150.80	+12.7%	134.00	164.50	134.00	11,00,800
Mar 2024BSE close	133.75	−4.1%	142.00	154.00	126.00	13,00,800
Feb 2024BSE close	139.50	+3.3%	136.00	164.00	134.00	15,93,600
Jan 2024BSE close	135.10	+2.3%	132.50	144.00	130.10	6,27,200
Dec 2023BSE close	132.05	−4.7%	137.00	140.20	124.00	4,90,400
Nov 2023BSE close	138.55	+0.5%	143.95	150.05	125.10	9,33,600
Oct 2023BSE close	137.90	−5.9%	147.05	152.60	135.00	7,54,400
Sep 2023BSE close	146.50	+1.1%	144.90	168.00	124.70	13,88,800
Aug 2023BSE close	144.90	+19.9%	121.00	154.45	120.25	8,65,600
Jul 2023BSE close	120.85	+4.4%	113.35	130.00	110.50	6,03,200
Jun 2023BSE close	115.80	−5.9%	129.95	129.95	108.00	3,48,000
May 2023BSE close	123.00	+3.8%	117.00	145.00	109.10	4,14,400
Apr 2023BSE close	118.50	+13.4%	104.50	139.90	103.25	1,84,800
Mar 2023BSE close	104.50	−23.2%	142.50	144.75	101.00	3,50,875
Feb 2023BSE close	136.00	−6.6%	146.00	159.90	135.00	2,92,300
Jan 2023BSE close	145.65	−5.5%	158.00	175.50	137.00	8,76,800
Dec 2022BSE close	154.05	−13.6%	188.70	188.70	140.10	9,23,200
Nov 2022BSE close	178.40	+3.3%	177.10	207.00	139.00	8,00,800
Oct 2022BSE close	172.70	+26.1%	137.10	199.45	131.40	10,04,800
Sep 2022BSE close	136.95	−2.9%	141.00	166.85	125.50	16,51,200
Aug 2022BSE close	141.05	+38.5%	102.70	158.75	98.10	33,34,400
Jul 2022BSE close	101.85	+2.9%	98.00	114.40	95.25	3,00,800
Jun 2022BSE close	99.00	+6.2%	97.40	114.95	84.00	3,47,200
May 2022BSE close	93.25	−22.3%	120.00	120.00	78.55	3,53,600
Apr 2022BSE close	120.05	+66.7%	74.00	133.95	69.35	18,03,200
Mar 2022BSE close	72.00	+12.1%	63.00	81.75	59.35	5,04,000
Feb 2022BSE close	64.25	−10.8%	70.70	76.70	60.00	2,40,000
Jan 2022BSE close	72.00	+17.1%	62.50	85.00	59.30	15,20,000
Dec 2021BSE close	61.50	−8.2%	67.00	67.00	50.00	4,09,600
Nov 2021BSE close	67.00	+1.5%	65.50	80.00	64.00	3,28,000
Oct 2021BSE close	66.00	−4.8%	67.10	82.00	63.00	36,41,600
Sep 2021BSE close	69.30	–	62.20	75.50	59.10	7,88,800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	175.78	176.95	173.12	174.49	175.16	46,529	45.2%
27 Oct 2026	176.00	178.57	174.21	175.69	175.95	1,31,080	60.1%
26 Oct 2026	182.00	182.00	172.01	175.86	175.01	1,45,643	34.1%
23 Oct 2026	175.83	175.83	162.90	169.82	168.37	4,68,863	26.3%
22 Oct 2026	176.04	177.05	170.55	174.60	174.04	2,06,285	24.3%
21 Oct 2026	178.01	178.01	174.50	176.04	176.01	2,79,760	22.8%
19 Oct 2026	178.54	182.25	173.24	176.81	178.59	5,31,858	21.1%
16 Oct 2026	178.00	180.50	176.45	178.40	178.49	3,10,573	38.8%
15 Oct 2026	179.80	181.00	173.46	177.91	177.71	10,81,046	26.1%
14 Oct 2026	175.55	180.00	174.61	177.75	177.79	6,48,003	33.9%
13 Oct 2026	174.80	177.94	172.62	175.03	175.25	6,02,266	35.6%
12 Oct 2026	169.50	175.00	168.50	174.62	173.39	3,78,305	32.3%
9 Oct 2026	166.01	170.68	163.50	169.24	169.05	1,69,615	26.8%
8 Oct 2026	170.26	170.79	161.81	164.44	167.84	1,14,531	32.8%
7 Oct 2026	170.66	171.44	166.23	169.60	169.10	1,87,834	24.9%
6 Oct 2026	169.81	170.69	168.73	170.41	169.93	52,816	42.2%
5 Oct 2026	169.76	173.00	167.45	169.29	170.45	3,08,259	9.7%
1 Oct 2026	168.08	169.49	161.21	167.26	166.22	2,08,712	15.0%
30 Sep 2026	169.59	170.20	166.40	167.72	169.07	4,73,817	48.0%
29 Sep 2026	168.61	168.78	165.10	167.82	167.66	83,177	16.4%
28 Sep 2026	172.97	173.75	167.55	168.21	169.61	91,766	49.1%
25 Sep 2026	168.09	170.50	166.15	169.78	169.23	1,90,364	16.9%

Prices in ₹ per share as traded, not adjusted.