Muller & Phipps (India) Limited (BOM:501477)
India · Delayed Price · Currency is INR 258.00
+1.95 (0.76%)
At close: Aug 29, 2025
Muller & Phipps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.76% | 3 |
| Aug 28, 2025 | 260.00 | 260.00 | 256.05 | 256.05 | 256.05 | -3.38% | 11 |
| Aug 26, 2025 | 275.00 | 275.70 | 253.25 | 265.00 | 265.00 | -0.58% | 314 |
| Aug 25, 2025 | 266.55 | 266.55 | 266.00 | 266.55 | 266.55 | -0.49% | 17 |
| Aug 22, 2025 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | -0.04% | 4 |
| Aug 21, 2025 | 261.00 | 267.95 | 251.55 | 267.95 | 267.95 | 1.21% | 66 |
| Aug 20, 2025 | 270.90 | 270.90 | 264.75 | 264.75 | 264.75 | - | 33 |
| Aug 19, 2025 | 266.40 | 266.40 | 257.00 | 264.75 | 264.75 | 2.76% | 45 |
| Aug 18, 2025 | 267.45 | 267.45 | 257.65 | 257.65 | 257.65 | - | 9 |
| Aug 14, 2025 | 250.00 | 259.00 | 250.00 | 257.65 | 257.65 | 3.41% | 12 |
| Aug 13, 2025 | 244.70 | 254.75 | 244.70 | 249.15 | 249.15 | 0.93% | 203 |
| Aug 12, 2025 | 255.05 | 255.05 | 245.00 | 246.85 | 246.85 | 1.61% | 33 |
| Aug 11, 2025 | 236.05 | 245.15 | 236.05 | 242.95 | 242.95 | 0.37% | 49 |
| Aug 8, 2025 | 249.40 | 249.40 | 242.05 | 242.05 | 242.05 | -1.92% | 21 |
| Aug 7, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 0.76% | 10 |
| Aug 6, 2025 | 256.70 | 256.70 | 238.45 | 244.95 | 244.95 | -2.41% | 341 |
| Aug 5, 2025 | 262.60 | 262.60 | 249.50 | 251.00 | 251.00 | -4.42% | 79 |
| Aug 4, 2025 | 252.60 | 263.60 | 252.60 | 262.60 | 262.60 | -0.87% | 47 |
| Aug 1, 2025 | 257.80 | 264.90 | 257.70 | 264.90 | 264.90 | 3.88% | 28 |
| Jul 31, 2025 | 256.90 | 256.90 | 251.00 | 255.00 | 255.00 | 1.59% | 30 |
| Jul 30, 2025 | 259.85 | 259.85 | 251.00 | 251.00 | 251.00 | -1.57% | 10 |
| Jul 29, 2025 | 257.30 | 259.85 | 255.00 | 255.00 | 255.00 | -1.89% | 13 |
| Jul 28, 2025 | 261.40 | 261.80 | 250.40 | 259.90 | 259.90 | -0.73% | 50 |
| Jul 25, 2025 | 265.80 | 265.80 | 249.30 | 261.80 | 261.80 | -0.08% | 110 |
| Jul 24, 2025 | 270.00 | 270.00 | 261.20 | 262.00 | 262.00 | -4.69% | 150 |
| Jul 23, 2025 | 279.90 | 279.90 | 266.40 | 274.90 | 274.90 | 0.15% | 149 |
| Jul 22, 2025 | 288.80 | 288.80 | 274.50 | 274.50 | 274.50 | -4.98% | 133 |
| Jul 21, 2025 | 292.35 | 292.35 | 282.00 | 288.90 | 288.90 | -1.23% | 21 |
| Jul 18, 2025 | 300.00 | 300.00 | 284.10 | 292.50 | 292.50 | -2.19% | 76 |
| Jul 17, 2025 | 309.70 | 309.70 | 292.50 | 299.05 | 299.05 | 1.37% | 148 |
| Jul 16, 2025 | 301.00 | 308.95 | 293.70 | 295.00 | 295.00 | -4.58% | 266 |
| Jul 15, 2025 | 310.00 | 310.00 | 295.50 | 309.15 | 309.15 | -0.61% | 316 |
| Jul 14, 2025 | 312.45 | 325.00 | 309.15 | 311.05 | 311.05 | -4.41% | 727 |
| Jul 11, 2025 | 358.00 | 358.00 | 325.40 | 325.40 | 325.40 | -4.99% | 240 |
| Jul 10, 2025 | 377.00 | 377.00 | 341.65 | 342.50 | 342.50 | -4.76% | 546 |
| Jul 9, 2025 | 362.00 | 362.00 | 342.00 | 359.60 | 359.60 | 4.10% | 286 |
| Jul 8, 2025 | 346.85 | 346.85 | 329.55 | 345.45 | 345.45 | -0.40% | 222 |
| Jul 7, 2025 | 321.00 | 349.00 | 321.00 | 346.85 | 346.85 | 4.16% | 388 |
| Jul 4, 2025 | 356.00 | 360.00 | 332.95 | 333.00 | 333.00 | -4.27% | 366 |
| Jul 3, 2025 | 346.75 | 360.00 | 336.15 | 347.85 | 347.85 | -1.68% | 391 |
| Jul 2, 2025 | 328.05 | 358.00 | 328.05 | 353.80 | 353.80 | 2.46% | 63 |
| Jul 1, 2025 | 354.90 | 358.80 | 331.00 | 345.30 | 345.30 | 0.09% | 362 |
| Jun 30, 2025 | 358.80 | 358.80 | 345.00 | 345.00 | 345.00 | -0.04% | 52 |
| Jun 27, 2025 | 342.30 | 351.00 | 329.10 | 345.15 | 345.15 | 1.02% | 389 |
| Jun 26, 2025 | 336.00 | 345.00 | 330.50 | 341.65 | 341.65 | 7.86% | 818 |
| Jun 25, 2025 | 295.80 | 324.30 | 295.80 | 316.75 | 316.75 | 7.41% | 285 |
| Jun 24, 2025 | 296.00 | 297.80 | 290.00 | 294.90 | 294.90 | 3.56% | 39 |
| Jun 23, 2025 | 284.90 | 300.00 | 267.00 | 284.75 | 284.75 | 0.99% | 278 |
| Jun 20, 2025 | 263.80 | 285.00 | 263.80 | 281.95 | 281.95 | 8.46% | 824 |
| Jun 19, 2025 | 258.95 | 275.00 | 250.00 | 259.95 | 259.95 | 0.31% | 189 |