MPF Systems Limited (BOM:532470)
India · Delayed Price · Currency is INR 143.42
0.00 (0.00%)
At close: Dec 2, 2024
MPF Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - | 3 |
| Nov 18, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - | 13 |
| Nov 11, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - | 36 |
| Oct 28, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - | - |
| Oct 21, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - | - |
| Oct 14, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | 4.99% | 31 |
| Oct 7, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | 1 |
| Sep 30, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | 16 |
| Sep 23, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | 1 |
| Sep 16, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | 16 |
| Sep 9, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | - |
| Sep 2, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | 52 |
| Aug 26, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | 18 |
| Aug 19, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - | 36 |
| Aug 12, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 4.99% | 31 |
| Aug 7, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 5.00% | - |
| Aug 6, 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | 5.00% | 4 |
| Aug 2, 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.01 | 4.99% | 64 |
| Aug 1, 2024 | 107.06 | 112.40 | 107.06 | 112.40 | 112.40 | 4.99% | 49 |
| Jul 29, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | 4.99% | 3 |
| Jul 22, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | 4.99% | 16 |
| Jul 15, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | 4.99% | - |
| Jul 8, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | 5.00% | 25 |
| Jul 1, 2024 | 86.57 | 88.10 | 86.57 | 88.10 | 88.10 | 5.00% | 9 |
| Jun 25, 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 4.99% | 7 |
| Jun 24, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 5.00% | 6 |
| Jun 21, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 4.98% | - |
| Jun 20, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 4.99% | - |
| Jun 18, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 4.99% | 4 |
| Jun 13, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 4.98% | 1 |
| Jun 11, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 4.98% | - |
| Jun 5, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 4.99% | 7 |
| Jun 4, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 4.99% | 87 |