MPIL Corporation Limited (BOM:500450)
India · Delayed Price · Currency is INR 596.40
+28.30 (4.98%)
At close: Jun 2, 2026
MPIL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |