Muller & Phipps (India) Limited (BOM:501477)
India · Delayed Price · Currency is INR 190.40
-8.60 (-4.32%)
At close: Mar 30, 2026
Muller & Phipps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 189.30 | 197.95 | 189.30 | 190.40 | 190.40 | -4.32% | 42 |
| Mar 27, 2026 | 191.50 | 199.00 | 191.50 | 199.00 | 199.00 | 0.51% | 43 |
| Mar 25, 2026 | 193.00 | 198.70 | 193.00 | 198.00 | 198.00 | 4.62% | 106 |
| Mar 24, 2026 | 193.75 | 193.75 | 188.10 | 189.25 | 189.25 | -2.37% | 351 |
| Mar 23, 2026 | 194.05 | 194.05 | 189.70 | 193.85 | 193.85 | -2.88% | 78 |
| Mar 20, 2026 | 214.90 | 214.90 | 198.65 | 199.60 | 199.60 | -4.52% | 46 |
| Mar 19, 2026 | 215.00 | 215.00 | 209.05 | 209.05 | 209.05 | -5.00% | 73 |
| Mar 18, 2026 | 220.05 | 221.00 | 220.05 | 220.05 | 220.05 | -4.99% | 14 |
| Mar 11, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -0.15% | 1 |
| Mar 10, 2026 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | 4.48% | 4 |
| Mar 9, 2026 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | -4.70% | 21 |
| Mar 6, 2026 | 218.00 | 232.95 | 218.00 | 232.95 | 232.95 | 2.17% | 11 |
| Mar 5, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | 5 |
| Mar 2, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | -1.26% | 15 |
| Feb 27, 2026 | 230.00 | 234.95 | 230.00 | 234.95 | 234.95 | 4.03% | 7 |
| Feb 26, 2026 | 224.80 | 230.00 | 224.80 | 225.85 | 225.85 | 0.38% | 5 |
| Feb 24, 2026 | 213.80 | 225.00 | 213.80 | 225.00 | 225.00 | - | 3 |
| Feb 23, 2026 | 219.80 | 225.00 | 219.80 | 225.00 | 225.00 | 3.69% | 9 |
| Feb 20, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 1 |
| Feb 19, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 4.73% | 2 |
| Feb 18, 2026 | 210.30 | 210.30 | 207.20 | 207.20 | 207.20 | -4.95% | 49 |
| Feb 17, 2026 | 229.00 | 229.00 | 218.00 | 218.00 | 218.00 | -4.99% | 44 |
| Feb 12, 2026 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | 3.94% | 5 |
| Feb 11, 2026 | 219.80 | 224.65 | 219.80 | 220.75 | 220.75 | 3.15% | 5 |
| Feb 10, 2026 | 215.05 | 215.05 | 214.00 | 214.00 | 214.00 | -0.49% | 15 |
| Feb 9, 2026 | 227.90 | 227.90 | 212.00 | 215.05 | 215.05 | -1.65% | 64 |
| Feb 6, 2026 | 217.80 | 222.00 | 217.80 | 218.65 | 218.65 | 3.09% | 5 |
| Feb 5, 2026 | 212.60 | 212.60 | 212.10 | 212.10 | 212.10 | -3.59% | 61 |
| Feb 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1 |
| Feb 2, 2026 | 220.60 | 220.60 | 220.00 | 220.00 | 220.00 | -4.35% | 15 |
| Feb 1, 2026 | 217.80 | 230.00 | 217.80 | 230.00 | 230.00 | 9.50% | 4 |
| Jan 30, 2026 | 212.30 | 212.30 | 210.00 | 210.05 | 210.05 | -1.55% | 16 |
| Jan 29, 2026 | 212.30 | 218.00 | 202.00 | 213.35 | 213.35 | -2.13% | 24 |
| Jan 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 1 |
| Jan 27, 2026 | 212.70 | 218.00 | 212.30 | 218.00 | 218.00 | 0.46% | 9 |
| Jan 23, 2026 | 212.30 | 217.00 | 212.30 | 217.00 | 217.00 | -0.09% | 4 |
| Jan 22, 2026 | 210.00 | 230.00 | 205.00 | 217.20 | 217.20 | 3.43% | 33 |
| Jan 21, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.71% | 14 |
| Jan 20, 2026 | 219.90 | 219.90 | 215.00 | 215.85 | 215.85 | -1.84% | 18 |
| Jan 19, 2026 | 219.85 | 219.90 | 219.85 | 219.90 | 219.90 | 2.30% | 13 |
| Jan 16, 2026 | 228.00 | 228.00 | 211.30 | 214.95 | 214.95 | -5.72% | 419 |
| Jan 14, 2026 | 232.05 | 232.05 | 228.00 | 228.00 | 228.00 | -1.75% | 3 |
| Jan 13, 2026 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | -3.03% | 4 |
| Jan 12, 2026 | 220.05 | 239.75 | 220.05 | 239.30 | 239.30 | 6.36% | 14 |
| Jan 9, 2026 | 234.00 | 234.00 | 225.00 | 225.00 | 225.00 | -3.85% | 33 |
| Jan 8, 2026 | 235.00 | 235.05 | 234.00 | 234.00 | 234.00 | -2.48% | 32 |
| Jan 7, 2026 | 228.00 | 240.00 | 225.70 | 239.95 | 239.95 | 5.24% | 289 |
| Jan 6, 2026 | 229.45 | 229.45 | 228.00 | 228.00 | 228.00 | -0.59% | 26 |
| Jan 5, 2026 | 231.00 | 259.50 | 228.00 | 229.35 | 229.35 | -4.44% | 579 |
| Jan 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.05% | 10 |