MPIL Corporation Limited (BOM:500450)
India · Delayed Price · Currency is INR 539.60
0.00 (0.00%)
At close: Sep 15, 2025
MPIL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 542.75 | 542.75 | 499.00 | 539.60 | 539.60 | 3.95% | 12 |
| Sep 11, 2025 | 518.20 | 542.00 | 493.10 | 519.10 | 518.65 | 0.17% | 123 |
| Sep 10, 2025 | 469.00 | 518.20 | 469.00 | 518.20 | 517.75 | 4.99% | 867 |
| Sep 9, 2025 | 446.60 | 493.55 | 446.60 | 493.55 | 493.12 | 5.00% | 472 |
| Sep 8, 2025 | 470.05 | 470.05 | 470.05 | 470.05 | 469.64 | - | 1 |
| Sep 5, 2025 | 470.05 | 470.05 | 470.05 | 470.05 | 469.64 | -4.25% | 1 |
| Sep 4, 2025 | 484.05 | 534.95 | 484.05 | 490.90 | 490.47 | -3.65% | 1,860 |
| Sep 3, 2025 | 498.00 | 521.00 | 498.00 | 509.50 | 509.06 | 2.31% | 4 |
| Sep 2, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 497.57 | - | 2 |
| Aug 29, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 497.57 | -0.40% | 6 |
| Aug 26, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 499.57 | 2.79% | 1 |
| Aug 25, 2025 | 486.45 | 486.45 | 486.45 | 486.45 | 486.03 | -5.00% | 52 |
| Aug 22, 2025 | 512.05 | 512.05 | 512.05 | 512.05 | 511.61 | -5.00% | 26 |
| Aug 21, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 538.53 | 4.02% | 1 |
| Aug 20, 2025 | 540.00 | 540.00 | 518.15 | 518.15 | 517.70 | -5.00% | 34 |
| Aug 19, 2025 | 548.95 | 548.95 | 545.40 | 545.40 | 544.93 | 3.79% | 7 |
| Aug 11, 2025 | 528.95 | 528.95 | 525.50 | 525.50 | 525.04 | 1.40% | 3 |
| Aug 8, 2025 | 507.50 | 528.95 | 507.50 | 518.25 | 517.80 | 2.12% | 2 |
| Aug 7, 2025 | 482.15 | 507.50 | 482.15 | 507.50 | 507.06 | - | 6 |
| Jul 31, 2025 | 507.50 | 507.50 | 507.50 | 507.50 | 507.06 | 0.50% | 1 |
| Jul 30, 2025 | 515.70 | 515.70 | 505.00 | 505.00 | 504.56 | -1.59% | 6 |
| Jul 29, 2025 | 524.95 | 524.95 | 513.15 | 513.15 | 512.71 | -5.00% | 59 |
| Jul 28, 2025 | 494.10 | 540.15 | 494.10 | 540.15 | 539.68 | 3.86% | 10 |
| Jul 25, 2025 | 520.10 | 520.10 | 520.10 | 520.10 | 519.65 | -5.00% | 8 |
| Jul 23, 2025 | 547.45 | 547.45 | 547.45 | 547.45 | 546.98 | -0.08% | 1 |
| Jul 18, 2025 | 547.90 | 547.90 | 547.90 | 547.90 | 547.43 | -0.01% | 1 |
| Jul 17, 2025 | 547.95 | 547.95 | 547.95 | 547.95 | 547.48 | - | 1 |
| Jul 14, 2025 | 547.95 | 547.95 | 547.95 | 547.95 | 547.48 | -0.01% | 1 |
| Jul 11, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 547.53 | -0.04% | 5 |
| Jul 10, 2025 | 558.90 | 558.90 | 537.50 | 548.20 | 547.73 | 1.93% | 2 |
| Jul 8, 2025 | 537.80 | 537.80 | 537.80 | 537.80 | 537.33 | -0.01% | 1 |
| Jul 4, 2025 | 537.85 | 537.85 | 537.85 | 537.85 | 537.38 | 4.45% | 1 |
| Jul 2, 2025 | 514.95 | 514.95 | 514.95 | 514.95 | 514.50 | 4.45% | 1 |
| Jul 1, 2025 | 476.00 | 493.00 | 463.00 | 493.00 | 492.57 | 4.31% | 11 |
| Jun 30, 2025 | 472.65 | 472.65 | 472.65 | 472.65 | 472.24 | -0.49% | 2 |
| Jun 27, 2025 | 500.50 | 500.50 | 475.00 | 475.00 | 474.59 | -5.00% | 556 |
| Jun 25, 2025 | 495.30 | 501.00 | 495.30 | 500.00 | 499.57 | -4.10% | 116 |
| Jun 24, 2025 | 548.75 | 548.75 | 521.35 | 521.35 | 520.90 | -4.99% | 29 |
| Jun 23, 2025 | 605.00 | 605.00 | 548.75 | 548.75 | 548.27 | -4.99% | 28 |
| Jun 19, 2025 | 638.40 | 638.40 | 577.60 | 577.60 | 577.10 | -5.00% | 60 |
| Jun 18, 2025 | 615.00 | 615.00 | 600.00 | 608.00 | 607.47 | 3.40% | 16 |
| Jun 17, 2025 | 597.00 | 597.00 | 541.45 | 588.00 | 587.49 | 3.18% | 23 |
| Jun 16, 2025 | 613.00 | 613.00 | 555.75 | 569.90 | 569.41 | -2.58% | 41 |
| Jun 13, 2025 | 595.00 | 595.00 | 580.00 | 585.00 | 584.49 | 3.14% | 15 |
| Jun 12, 2025 | 567.00 | 567.20 | 545.00 | 567.20 | 566.71 | 5.00% | 132 |
| Jun 11, 2025 | 540.20 | 540.20 | 494.00 | 540.20 | 539.73 | 5.00% | 41 |
| Jun 10, 2025 | 514.50 | 514.50 | 514.00 | 514.50 | 514.05 | 5.00% | 6 |
| Jun 9, 2025 | 525.60 | 525.60 | 490.00 | 490.00 | 489.58 | -2.12% | 61 |
| Jun 6, 2025 | 500.00 | 552.00 | 499.70 | 500.60 | 500.17 | -4.83% | 27 |
| Jun 5, 2025 | 579.50 | 579.50 | 525.35 | 526.00 | 525.54 | -4.88% | 68 |