MPIL Corporation Limited (BOM:500450)
India · Delayed Price · Currency is INR 415.00
0.00 (0.00%)
At close: Dec 5, 2025
MPIL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 20 |
| Dec 4, 2025 | 399.00 | 418.95 | 399.00 | 415.00 | 415.00 | 4.01% | 4 |
| Dec 1, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 5.00% | 7 |
| Nov 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4.99% | 6 |
| Nov 27, 2025 | 381.00 | 381.00 | 361.95 | 361.95 | 361.95 | -5.00% | 589 |
| Nov 26, 2025 | 399.65 | 419.60 | 380.35 | 381.00 | 381.00 | -4.67% | 143 |
| Nov 25, 2025 | 420.70 | 420.70 | 399.65 | 399.65 | 399.65 | -4.99% | 46 |
| Nov 24, 2025 | 442.75 | 442.75 | 420.65 | 420.65 | 420.65 | -4.99% | 43 |
| Nov 21, 2025 | 489.30 | 489.30 | 442.75 | 442.75 | 442.75 | -5.00% | 3 |
| Nov 20, 2025 | 515.00 | 515.00 | 466.05 | 466.05 | 466.05 | -4.99% | 117 |
| Nov 19, 2025 | 542.10 | 542.10 | 490.55 | 490.55 | 490.55 | -5.00% | 42 |
| Nov 18, 2025 | 516.50 | 516.50 | 516.35 | 516.35 | 516.35 | 4.95% | 14 |
| Nov 17, 2025 | 445.25 | 492.00 | 445.25 | 492.00 | 492.00 | 4.98% | 4 |
| Nov 14, 2025 | 517.95 | 517.95 | 468.65 | 468.65 | 468.65 | -5.00% | 29 |
| Nov 13, 2025 | 545.15 | 545.15 | 493.30 | 493.30 | 493.30 | -5.00% | 35 |
| Nov 12, 2025 | 532.00 | 532.00 | 519.25 | 519.25 | 519.25 | -4.99% | 214 |
| Nov 11, 2025 | 575.30 | 600.00 | 546.55 | 546.55 | 546.55 | -5.00% | 28 |
| Nov 10, 2025 | 575.30 | 575.30 | 575.30 | 575.30 | 575.30 | 4.95% | 1 |
| Nov 7, 2025 | 548.15 | 548.15 | 548.15 | 548.15 | 548.15 | -5.00% | 20 |
| Nov 6, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 4.92% | 1 |
| Nov 4, 2025 | 549.95 | 549.95 | 549.95 | 549.95 | 549.95 | -0.01% | 2 |
| Oct 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -2.65% | 1 |
| Oct 20, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1.80% | 1 |
| Oct 16, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1.33% | 1 |
| Oct 14, 2025 | 547.70 | 547.70 | 547.70 | 547.70 | 547.70 | -5.00% | 16 |
| Oct 8, 2025 | 576.50 | 576.50 | 576.50 | 576.50 | 576.50 | -0.50% | 2 |
| Oct 7, 2025 | 590.00 | 590.00 | 579.40 | 579.40 | 579.40 | -4.23% | 12 |
| Oct 6, 2025 | 579.40 | 605.00 | 579.40 | 605.00 | 605.00 | -0.80% | 11 |
| Oct 3, 2025 | 560.90 | 609.85 | 560.90 | 609.85 | 609.85 | 3.36% | 26 |
| Sep 26, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.66% | 1 |
| Sep 25, 2025 | 604.00 | 604.00 | 599.95 | 599.95 | 599.95 | 3.81% | 9 |
| Sep 24, 2025 | 577.95 | 577.95 | 577.95 | 577.95 | 577.95 | 4.51% | 1 |
| Sep 22, 2025 | 545.00 | 553.00 | 545.00 | 553.00 | 553.00 | 0.67% | 101 |
| Sep 18, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | 1.80% | 29 |
| 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 |