MPIL Corporation Limited (BOM:500450)
India · Delayed Price · Currency is INR 548.65
-11.15 (-1.99%)
At close: Jun 23, 2026
MPIL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 548.65 | 548.65 | 548.65 | 548.65 | 548.65 | -1.99% | 10 |
| Jun 22, 2026 | 559.80 | 559.80 | 559.80 | 559.80 | 559.80 | -2.00% | 20 |
| Jun 19, 2026 | 571.20 | 571.20 | 571.20 | 571.20 | 571.20 | -2.00% | 19 |
| Jun 18, 2026 | 606.50 | 606.50 | 582.85 | 582.85 | 582.85 | -1.99% | 18 |
| Jun 17, 2026 | 618.80 | 618.80 | 594.70 | 594.70 | 594.70 | -1.98% | 102 |
| Jun 16, 2026 | 631.30 | 631.30 | 606.70 | 606.70 | 606.70 | -1.98% | 202 |
| Jun 15, 2026 | 618.95 | 618.95 | 618.95 | 618.95 | 618.95 | 1.87% | 100 |
| Jun 12, 2026 | 631.90 | 631.90 | 607.60 | 607.60 | 607.60 | -2.00% | 106 |
| Jun 9, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 2 |
| Jun 5, 2026 | 630.00 | 639.20 | 620.00 | 620.00 | 620.00 | 0.01% | 40 |
| Jun 4, 2026 | 600.00 | 619.95 | 600.00 | 619.95 | 619.95 | 2.65% | 126 |
| Jun 3, 2026 | 596.40 | 603.95 | 566.60 | 603.95 | 603.95 | 1.27% | 327 |
| Jun 2, 2026 | 596.00 | 596.50 | 593.05 | 596.40 | 596.40 | 4.98% | 73 |
| Jun 1, 2026 | 547.10 | 571.00 | 517.20 | 568.10 | 568.10 | 4.35% | 321 |
| May 29, 2026 | 519.80 | 545.00 | 519.00 | 544.40 | 544.40 | 4.73% | 94 |
| May 27, 2026 | 574.00 | 574.00 | 519.70 | 519.80 | 519.80 | -4.98% | 693 |
| May 26, 2026 | 547.05 | 547.05 | 546.75 | 547.05 | 547.05 | -4.93% | 38 |
| May 25, 2026 | 575.00 | 575.40 | 575.00 | 575.40 | 575.40 | 5.00% | 105 |
| May 22, 2026 | 500.05 | 548.00 | 500.05 | 548.00 | 548.00 | 4.58% | 2,738 |
| May 21, 2026 | 499.00 | 524.45 | 474.55 | 524.00 | 524.00 | 4.90% | 403 |
| May 20, 2026 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | 0.91% | 100 |
| May 19, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -4.51% | 100 |
| May 18, 2026 | 470.25 | 518.40 | 470.25 | 518.40 | 518.40 | 4.73% | 52 |
| May 15, 2026 | 499.50 | 499.50 | 495.00 | 495.00 | 495.00 | - | 150 |
| May 14, 2026 | 468.00 | 495.00 | 465.00 | 495.00 | 495.00 | 2.71% | 115 |
| May 13, 2026 | 482.00 | 483.75 | 450.00 | 481.95 | 481.95 | 4.60% | 506 |
| May 12, 2026 | 485.50 | 499.00 | 460.75 | 460.75 | 460.75 | -5.00% | 853 |
| May 11, 2026 | 475.00 | 493.00 | 475.00 | 485.00 | 485.00 | 2.11% | 103 |
| May 8, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0.79% | 101 |
| May 7, 2026 | 465.50 | 488.75 | 465.50 | 471.30 | 471.30 | 1.25% | 4 |
| May 5, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | - | 100 |
| May 4, 2026 | 513.95 | 513.95 | 465.50 | 465.50 | 465.50 | -5.00% | 148 |
| Apr 29, 2026 | 513.80 | 513.80 | 490.00 | 490.00 | 490.00 | -0.09% | 2 |
| Apr 28, 2026 | 490.45 | 490.45 | 490.45 | 490.45 | 490.45 | 4.91% | 1 |
| Apr 23, 2026 | 493.50 | 493.50 | 447.00 | 467.50 | 467.50 | -0.53% | 13 |
| Apr 22, 2026 | 491.50 | 491.50 | 470.00 | 470.00 | 470.00 | - | 15 |
| Apr 20, 2026 | 479.95 | 480.90 | 435.15 | 470.00 | 470.00 | 2.62% | 36 |
| Apr 16, 2026 | 460.00 | 460.00 | 455.00 | 458.00 | 458.00 | 4.07% | 9 |
| Apr 15, 2026 | 455.00 | 455.00 | 430.00 | 440.10 | 440.10 | 0.16% | 2,168 |
| Apr 8, 2026 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | 4.99% | 1 |
| Apr 7, 2026 | 422.00 | 422.00 | 418.50 | 418.50 | 418.50 | -4.99% | 121 |
| Apr 6, 2026 | 420.00 | 440.50 | 420.00 | 440.50 | 440.50 | 4.42% | 40 |
| Apr 2, 2026 | 421.85 | 421.85 | 421.85 | 421.85 | 421.85 | 4.99% | 1 |
| Apr 1, 2026 | 401.80 | 401.80 | 401.00 | 401.80 | 401.80 | 4.99% | 3 |
| Mar 30, 2026 | 382.70 | 382.70 | 382.70 | 382.70 | 382.70 | -0.01% | 150 |
| 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 |