Malpani Pipes and Fittings Limited (BOM:544351)
India · Delayed Price · Currency is INR 72.40
+1.70 (2.40%)
At close: Jan 22, 2026
BOM:544351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | -3.31% | 14,400 |
| Jan 22, 2026 | 73.90 | 73.90 | 72.00 | 72.40 | 72.40 | 2.40% | 6,400 |
| Jan 21, 2026 | 75.50 | 75.50 | 68.95 | 70.70 | 70.70 | 6.16% | 48,000 |
| Jan 20, 2026 | 69.50 | 70.00 | 65.00 | 66.60 | 66.60 | -8.95% | 46,400 |
| Jan 19, 2026 | 74.00 | 76.69 | 69.90 | 73.15 | 73.15 | -0.57% | 16,000 |
| Jan 16, 2026 | 73.00 | 76.50 | 71.61 | 73.57 | 73.57 | 0.78% | 12,800 |
| Jan 14, 2026 | 79.75 | 79.75 | 73.00 | 73.00 | 73.00 | -0.57% | 4,800 |
| Jan 13, 2026 | 73.95 | 73.95 | 71.10 | 73.42 | 73.42 | 1.41% | 14,400 |
| Jan 12, 2026 | 69.00 | 72.99 | 67.28 | 72.40 | 72.40 | 8.06% | 30,400 |
| Jan 9, 2026 | 66.61 | 67.00 | 66.61 | 67.00 | 67.00 | -1.43% | 6,400 |
| Jan 8, 2026 | 66.21 | 67.99 | 66.00 | 67.97 | 67.97 | -0.41% | 6,400 |
| Jan 7, 2026 | 67.30 | 68.25 | 66.00 | 68.25 | 68.25 | 1.41% | 9,600 |
| Jan 6, 2026 | 65.00 | 67.30 | 65.00 | 67.30 | 67.30 | 1.97% | 9,600 |
| Jan 5, 2026 | 68.90 | 68.90 | 64.00 | 66.00 | 66.00 | -4.35% | 20,800 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -3.02% | 1,600 |
| Dec 31, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - | 1,600 |
| Dec 29, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.01% | 1,600 |
| Dec 26, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -1.19% | 1,600 |
| Dec 24, 2025 | 70.44 | 72.00 | 70.44 | 72.00 | 72.00 | -1.09% | 6,400 |
| Dec 22, 2025 | 72.79 | 72.79 | 72.00 | 72.79 | 72.79 | -0.29% | 4,800 |
| Dec 19, 2025 | 74.90 | 74.90 | 73.00 | 73.00 | 73.00 | -2.60% | 8,000 |
| Dec 18, 2025 | 75.00 | 75.00 | 74.95 | 74.95 | 74.95 | -1.96% | 14,400 |
| Dec 17, 2025 | 76.00 | 76.60 | 76.00 | 76.45 | 76.45 | 0.59% | 12,800 |
| Dec 16, 2025 | 75.00 | 76.95 | 75.00 | 76.00 | 76.00 | 1.33% | 24,000 |
| Dec 15, 2025 | 74.90 | 75.00 | 74.90 | 75.00 | 75.00 | 0.67% | 3,200 |
| Dec 12, 2025 | 74.55 | 74.55 | 73.40 | 74.50 | 74.50 | 2.93% | 6,400 |
| Dec 11, 2025 | 68.05 | 72.38 | 68.05 | 72.38 | 72.38 | 4.97% | 4,800 |
| Dec 9, 2025 | 67.99 | 68.96 | 67.99 | 68.95 | 68.95 | 0.86% | 6,400 |
| Dec 8, 2025 | 75.00 | 75.00 | 68.02 | 68.36 | 68.36 | -4.50% | 17,600 |
| Dec 5, 2025 | 75.33 | 75.33 | 71.16 | 71.58 | 71.58 | -3.23% | 9,600 |
| Dec 4, 2025 | 78.25 | 78.25 | 72.80 | 73.97 | 73.97 | -1.11% | 11,200 |
| Dec 3, 2025 | 73.27 | 75.55 | 73.06 | 74.80 | 74.80 | -2.53% | 19,200 |
| Dec 2, 2025 | 76.00 | 76.95 | 72.94 | 76.74 | 76.74 | 0.97% | 14,400 |
| Dec 1, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 8,000 |
| Nov 28, 2025 | 78.45 | 78.45 | 76.00 | 77.00 | 77.00 | -1.91% | 27,200 |
| Nov 27, 2025 | 79.59 | 79.59 | 78.50 | 78.50 | 78.50 | 0.38% | 3,200 |
| Nov 26, 2025 | 77.99 | 78.65 | 76.10 | 78.20 | 78.20 | 2.76% | 56,000 |
| Nov 25, 2025 | 74.92 | 76.10 | 74.92 | 76.10 | 76.10 | -0.46% | 4,800 |
| Nov 24, 2025 | 78.24 | 78.24 | 76.45 | 76.45 | 76.45 | -0.26% | 3,200 |
| Nov 21, 2025 | 75.00 | 76.65 | 75.00 | 76.65 | 76.65 | 0.07% | 16,000 |
| Nov 20, 2025 | 79.00 | 79.00 | 73.20 | 76.60 | 76.60 | -0.52% | 41,600 |
| Nov 19, 2025 | 75.43 | 78.00 | 73.55 | 77.00 | 77.00 | 2.08% | 54,400 |
| Nov 18, 2025 | 76.00 | 76.00 | 75.00 | 75.43 | 75.43 | -1.09% | 19,200 |
| Nov 17, 2025 | 76.44 | 78.00 | 76.26 | 76.26 | 76.26 | -2.23% | 27,200 |
| Nov 14, 2025 | 79.80 | 79.80 | 78.00 | 78.00 | 78.00 | -2.26% | 11,200 |
| Nov 13, 2025 | 80.90 | 80.90 | 77.00 | 79.80 | 79.80 | -0.20% | 11,200 |
| Nov 12, 2025 | 77.15 | 79.97 | 77.15 | 79.96 | 79.96 | 0.08% | 4,800 |
| Nov 11, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 3.26% | 1,600 |
| Nov 10, 2025 | 77.20 | 81.00 | 77.20 | 77.38 | 77.38 | -4.70% | 11,200 |
| Nov 7, 2025 | 73.00 | 81.20 | 73.00 | 81.20 | 81.20 | 1.56% | 9,600 |