MPF Systems Limited (BOM:532470)
India · Delayed Price · Currency is INR 9.78
0.00 (0.00%)
At close: Oct 6, 2026
MPF Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4.94% | 4 |
| Sep 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 4.95% | 29 |
| Sep 25, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 4.96% | 10 |
| Sep 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 4.96% | 3 |
| Sep 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 4.95% | 1 |
| Sep 21, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.92% | 1 |
| Sep 16, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.87% | 10 |
| Sep 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96% | 2 |
| Sep 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.89% | 1 |
| Sep 7, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.97% | 6 |
| Sep 4, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 7 |
| Sep 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 5 |
| Aug 28, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.97% | 3 |
| Aug 25, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.81% | 3 |
| Aug 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83% | 2 |
| Aug 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 9.93% | 25 |
| Aug 14, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 19.94% | 5 |
| Aug 12, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 19.93% | 4 |
| Aug 6, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | 13 |
| Aug 5, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.74% | 1 |
| Jul 31, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.98% | 5 |
| Jul 29, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 4.82% | 13 |