Muller & Phipps (India) Limited (BOM:501477)
India · Delayed Price · Currency is INR 203.00
0.00 (0.00%)
At close: Jun 23, 2026
Muller & Phipps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |