Muller & Phipps (India) Limited (BOM:501477)
India · Delayed Price · Currency is INR 212.00
-11.00 (-4.93%)
At close: Jun 1, 2026
Muller & Phipps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 3.98% | 1 |
| May 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -4.98% | 211 |
| May 11, 2026 | 237.90 | 237.90 | 237.85 | 237.85 | 237.85 | 1.28% | 17 |
| May 6, 2026 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | 1.08% | 1 |
| May 5, 2026 | 228.35 | 235.00 | 228.35 | 232.35 | 232.35 | -0.28% | 4 |
| Apr 24, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 1.30% | 7 |
| Apr 23, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 1 |
| Apr 22, 2026 | 224.40 | 230.00 | 220.00 | 230.00 | 230.00 | 4.55% | 97 |
| Apr 21, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.80% | 2 |
| Apr 20, 2026 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | -2.73% | 7 |
| Apr 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 4 |
| Apr 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | 34 |
| Apr 10, 2026 | 214.30 | 225.00 | 214.30 | 225.00 | 225.00 | 4.99% | 2 |
| Apr 8, 2026 | 214.10 | 224.60 | 214.10 | 214.30 | 214.30 | -4.90% | 164 |
| Apr 7, 2026 | 224.00 | 228.00 | 224.00 | 225.35 | 225.35 | 3.37% | 3 |
| Apr 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 4.56% | 3 |
| Apr 2, 2026 | 198.00 | 208.50 | 198.00 | 208.50 | 208.50 | 4.77% | 63 |
| Apr 1, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 4.52% | 1 |
| 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 |