Muller & Phipps (India) Limited (BOM:501477)
India · Delayed Price · Currency is INR 209.10
-10.25 (-4.67%)
At close: Aug 24, 2026
Muller & Phipps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 210.00 | 210.00 | 209.00 | 209.10 | 209.10 | -4.67% | 14 |
| Aug 21, 2026 | 209.00 | 219.60 | 208.65 | 219.35 | 219.35 | -0.09% | 106 |
| Aug 20, 2026 | 219.60 | 219.95 | 207.50 | 219.55 | 219.55 | 0.73% | 186 |
| Aug 18, 2026 | 207.10 | 217.95 | 207.10 | 217.95 | 217.95 | -0.02% | 57 |
| Aug 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 6 |
| Aug 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 5 |
| Aug 13, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 4.61% | 1 |
| Aug 12, 2026 | 218.75 | 220.00 | 208.40 | 208.40 | 208.40 | -4.73% | 177 |
| Aug 11, 2026 | 208.00 | 219.00 | 207.10 | 218.75 | 218.75 | 0.34% | 93 |
| Aug 10, 2026 | 213.65 | 218.00 | 213.65 | 218.00 | 218.00 | - | 109 |
| Aug 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 465 |
| Aug 3, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 61 |
| Jul 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 2 |
| Jul 27, 2026 | 201.60 | 218.00 | 201.60 | 218.00 | 218.00 | 3.32% | 85 |
| Jul 23, 2026 | 211.00 | 211.00 | 210.75 | 211.00 | 211.00 | -4.87% | 156 |
| Jul 21, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 4.62% | 1 |
| Jul 17, 2026 | 211.75 | 215.00 | 211.75 | 212.00 | 212.00 | -0.38% | 37 |
| Jul 16, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -5.00% | 1 |
| Jul 14, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.36% | 1 |
| Jul 13, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.48% | 10 |
| Jul 8, 2026 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | - | 6 |
| Jul 3, 2026 | 209.00 | 219.95 | 209.00 | 219.95 | 219.95 | -0.02% | 25 |
| Jul 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 6 |
| Jul 1, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3.85% | 51 |
| Jun 30, 2026 | 220.00 | 220.00 | 211.85 | 211.85 | 211.85 | -5.00% | 150 |
| Jun 29, 2026 | 211.80 | 223.00 | 211.80 | 223.00 | 223.00 | 4.74% | 3 |
| Jun 24, 2026 | 208.00 | 212.95 | 208.00 | 212.90 | 212.90 | 4.88% | 8 |
| Jun 23, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 11 |
| Jun 22, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 4.75% | 102 |
| Jun 19, 2026 | 195.00 | 195.00 | 193.80 | 193.80 | 193.80 | -5.00% | 25 |
| Jun 18, 2026 | 200.30 | 204.00 | 197.60 | 204.00 | 204.00 | -1.92% | 192 |
| Jun 17, 2026 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | -0.95% | 52 |
| Jun 16, 2026 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | -0.94% | 6 |
| Jun 15, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 5 |
| Jun 12, 2026 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 4.95% | 11 |
| Jun 11, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.10% | 5 |
| Jun 10, 2026 | 199.80 | 199.80 | 195.00 | 199.80 | 199.80 | -0.05% | 13 |
| Jun 9, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - | 4 |
| Jun 8, 2026 | 206.05 | 206.05 | 191.90 | 199.90 | 199.90 | -1.04% | 89 |
| Jun 5, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -4.72% | 7 |
| Jun 4, 2026 | 202.30 | 212.00 | 200.00 | 212.00 | 212.00 | 3.57% | 11 |
| Jun 3, 2026 | 218.90 | 218.90 | 202.30 | 204.70 | 204.70 | -3.44% | 18 |
| Jun 1, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -4.93% | 14 |
| May 29, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1.46% | 3 |
| May 27, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 2.71% | 1 |
| May 25, 2026 | 218.70 | 218.70 | 214.00 | 214.00 | 214.00 | -2.15% | 71 |
| May 22, 2026 | 215.30 | 222.00 | 213.80 | 218.70 | 218.70 | -2.78% | 22 |
| May 21, 2026 | 216.60 | 224.95 | 216.60 | 224.95 | 224.95 | -1.34% | 101 |
| May 20, 2026 | 232.95 | 232.95 | 228.00 | 228.00 | 228.00 | 2.13% | 8 |
| May 19, 2026 | 235.00 | 235.00 | 223.25 | 223.25 | 223.25 | -5.00% | 12 |