MPIL Corporation Limited (BOM:500450)
India · Delayed Price · Currency is INR 382.75
+17.95 (4.92%)
At close: Mar 27, 2026
MPIL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 364.80 | 383.00 | 364.80 | 382.75 | 382.75 | 4.92% | 86 |
| Mar 25, 2026 | 395.00 | 403.20 | 364.80 | 364.80 | 364.80 | -5.00% | 52 |
| Mar 24, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 3.78% | 19 |
| Mar 23, 2026 | 377.00 | 377.00 | 342.00 | 370.00 | 370.00 | 2.89% | 42 |
| Mar 20, 2026 | 355.30 | 360.00 | 351.45 | 359.60 | 359.60 | -2.78% | 405 |
| Mar 19, 2026 | 369.25 | 370.45 | 369.25 | 369.90 | 369.90 | 4.83% | 49 |
| Mar 18, 2026 | 358.80 | 365.00 | 338.15 | 352.85 | 352.85 | -0.86% | 1,419 |
| Mar 17, 2026 | 360.00 | 360.00 | 335.50 | 355.90 | 355.90 | 1.25% | 60 |
| Mar 16, 2026 | 378.00 | 388.50 | 351.50 | 351.50 | 351.50 | -5.00% | 44 |
| Mar 13, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 4.43% | 52 |
| Mar 12, 2026 | 341.75 | 374.00 | 339.00 | 354.30 | 354.30 | -0.53% | 59 |
| Mar 11, 2026 | 358.80 | 358.80 | 324.70 | 356.20 | 356.20 | 4.23% | 17 |
| Mar 10, 2026 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | -4.99% | 14 |
| Mar 9, 2026 | 397.00 | 397.00 | 359.70 | 359.70 | 359.70 | -4.99% | 203 |
| Mar 6, 2026 | 418.00 | 418.40 | 378.60 | 378.60 | 378.60 | -4.99% | 41 |
| Mar 5, 2026 | 408.85 | 408.85 | 370.00 | 398.50 | 398.50 | 2.34% | 89 |
| Mar 4, 2026 | 393.20 | 393.20 | 389.40 | 389.40 | 389.40 | 3.98% | 7 |
| Mar 2, 2026 | 374.85 | 374.85 | 374.50 | 374.50 | 374.50 | 4.90% | 2 |
| Feb 27, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - | 7 |
| Feb 26, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 4.88% | 1 |
| Feb 25, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | -5.00% | 1 |
| Feb 24, 2026 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | 5.00% | 2 |
| Feb 23, 2026 | 377.15 | 377.15 | 341.25 | 341.25 | 341.25 | -5.00% | 90 |
| Feb 20, 2026 | 376.35 | 376.35 | 342.00 | 359.20 | 359.20 | 0.21% | 2 |
| Feb 19, 2026 | 372.00 | 372.00 | 358.45 | 358.45 | 358.45 | -5.00% | 1,437 |
| Feb 18, 2026 | 377.20 | 377.30 | 377.20 | 377.30 | 377.30 | -4.94% | 12 |
| Feb 17, 2026 | 396.90 | 396.90 | 396.90 | 396.90 | 396.90 | 5.00% | 1 |
| Feb 16, 2026 | 358.20 | 378.00 | 358.20 | 378.00 | 378.00 | 5.00% | 17 |
| Feb 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -3.42% | 1 |
| Feb 12, 2026 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | -5.00% | 1 |
| Feb 11, 2026 | 433.65 | 433.65 | 392.35 | 392.35 | 392.35 | -5.00% | 76 |
| Feb 10, 2026 | 391.80 | 413.40 | 374.10 | 413.00 | 413.00 | 4.89% | 248 |
| Feb 9, 2026 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | 5.00% | 1 |
| Feb 6, 2026 | 377.00 | 377.00 | 375.00 | 375.00 | 375.00 | 3.85% | 10 |
| Feb 5, 2026 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | -0.15% | 10 |
| Feb 4, 2026 | 361.05 | 399.00 | 361.05 | 361.65 | 361.65 | -4.83% | 262 |
| Feb 3, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -4.08% | 6 |
| Feb 2, 2026 | 435.00 | 435.00 | 396.15 | 396.15 | 396.15 | -5.00% | 23 |
| Feb 1, 2026 | 385.00 | 417.00 | 385.00 | 417.00 | 417.00 | 3.08% | 25 |
| Jan 30, 2026 | 446.15 | 446.15 | 404.40 | 404.55 | 404.55 | -4.80% | 89 |
| Jan 29, 2026 | 387.00 | 424.95 | 387.00 | 424.95 | 424.95 | 4.41% | 56 |
| Jan 28, 2026 | 449.80 | 449.80 | 407.00 | 407.00 | 407.00 | -5.00% | 52 |
| Jan 27, 2026 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | 5.00% | 4 |
| Jan 23, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 4.75% | 1 |
| Jan 22, 2026 | 352.75 | 389.65 | 352.75 | 389.50 | 389.50 | 4.90% | 68 |
| Jan 21, 2026 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | 0.49% | 40 |
| Jan 20, 2026 | 408.00 | 408.00 | 369.50 | 369.50 | 369.50 | -4.99% | 82 |
| Jan 19, 2026 | 389.00 | 389.00 | 388.90 | 388.90 | 388.90 | 4.97% | 11 |
| Jan 16, 2026 | 409.00 | 409.00 | 370.50 | 370.50 | 370.50 | -4.99% | 60 |
| Jan 14, 2026 | 396.35 | 396.35 | 389.95 | 389.95 | 389.95 | 3.30% | 36 |