MPIL Corporation Limited (BOM:500450)
India · Delayed Price · Currency is INR 381.00
-8.55 (-2.19%)
At close: Aug 4, 2026
MPIL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 381.95 | 381.95 | 381.00 | 381.00 | 381.00 | -2.19% | 68 |
| Aug 3, 2026 | 400.00 | 420.00 | 380.05 | 389.55 | 389.55 | -2.61% | 9 |
| Jul 31, 2026 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | -4.04% | 9 |
| Jul 30, 2026 | 416.85 | 416.85 | 416.85 | 416.85 | 416.85 | -0.19% | 5 |
| Jul 29, 2026 | 416.85 | 418.35 | 416.85 | 417.65 | 417.65 | -4.81% | 28 |
| Jul 28, 2026 | 434.15 | 452.45 | 434.15 | 438.75 | 438.75 | -3.99% | 15 |
| Jul 27, 2026 | 470.00 | 470.00 | 457.00 | 457.00 | 457.00 | -4.84% | 22 |
| Jul 24, 2026 | 529.65 | 529.65 | 480.25 | 480.25 | 480.25 | -5.00% | 4 |
| Jul 23, 2026 | 505.50 | 505.50 | 505.50 | 505.50 | 505.50 | 4.95% | 1 |
| Jul 20, 2026 | 481.65 | 481.65 | 481.65 | 481.65 | 481.65 | - | 2 |
| Jul 17, 2026 | 532.35 | 532.35 | 481.65 | 481.65 | 481.65 | -5.00% | 55 |
| Jul 16, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - | 6 |
| Jul 15, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0.30% | 6 |
| Jul 14, 2026 | 511.00 | 524.90 | 486.05 | 505.50 | 505.50 | -1.08% | 14 |
| Jul 13, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | -4.88% | 11 |
| Jul 10, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | -2.00% | 10 |
| Jul 6, 2026 | 548.15 | 548.15 | 548.15 | 548.15 | 548.15 | -1.99% | 11 |
| Jul 2, 2026 | 559.40 | 559.40 | 559.30 | 559.30 | 559.30 | 1.96% | 7 |
| Jul 1, 2026 | 548.55 | 548.55 | 548.55 | 548.55 | 548.55 | 2.00% | 17 |
| Jun 29, 2026 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | -2.00% | 10 |
| Jun 25, 2026 | 527.25 | 548.75 | 527.25 | 548.75 | 548.75 | 2.00% | 12 |
| Jun 24, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -1.94% | 9 |
| 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 |