MPIL Corporation Limited (BOM:500450)
India · Delayed Price · Currency is INR 389.50
+18.20 (4.90%)
At close: Jan 22, 2026
MPIL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 370.00 | 377.50 | 370.00 | 377.50 | 377.50 | 4.86% | 5 |
| Jan 12, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 4.09% | 1 |
| Jan 9, 2026 | 346.00 | 346.00 | 345.85 | 345.85 | 345.85 | 4.95% | 21 |
| Jan 8, 2026 | 341.00 | 341.00 | 329.55 | 329.55 | 329.55 | -4.99% | 491 |
| Jan 7, 2026 | 358.10 | 376.00 | 340.20 | 346.85 | 346.85 | -3.14% | 213 |
| Jan 6, 2026 | 394.95 | 395.00 | 358.10 | 358.10 | 358.10 | -4.81% | 193 |
| Jan 5, 2026 | 415.75 | 415.75 | 376.20 | 376.20 | 376.20 | -5.00% | 625 |
| Jan 2, 2026 | 377.20 | 396.00 | 377.00 | 396.00 | 396.00 | 4.98% | 86 |
| Dec 31, 2025 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | - | 1 |
| Dec 30, 2025 | 362.00 | 377.20 | 360.00 | 377.20 | 377.20 | - | 9 |
| Dec 29, 2025 | 395.00 | 395.00 | 377.20 | 377.20 | 377.20 | -5.00% | 16 |
| Dec 26, 2025 | 397.05 | 397.05 | 397.05 | 397.05 | 397.05 | -4.78% | 4 |
| Dec 24, 2025 | 418.00 | 418.00 | 417.00 | 417.00 | 417.00 | -4.99% | 14 |
| Dec 19, 2025 | 438.90 | 438.90 | 438.00 | 438.90 | 438.90 | 5.00% | 59 |
| Dec 18, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -5.00% | 36 |
| Dec 17, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 2 |
| Dec 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -2.17% | 50 |
| Dec 12, 2025 | 451.85 | 467.95 | 451.85 | 460.00 | 460.00 | 1.80% | 3 |
| Dec 10, 2025 | 451.85 | 451.85 | 451.85 | 451.85 | 451.85 | 4.14% | 1 |
| Dec 9, 2025 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 4.55% | 1 |
| Dec 8, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 1 |
| 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 |