Malpani Pipes and Fittings Limited (BOM:544351)
India · Delayed Price · Currency is INR 59.78
-0.84 (-1.39%)
At close: Jun 16, 2026
BOM:544351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 67.80 | 67.80 | 58.90 | 60.62 | 60.62 | -10.58% | 46,400 |
| Jun 12, 2026 | 68.65 | 68.65 | 65.00 | 67.79 | 67.79 | 4.31% | 4,800 |
| Jun 11, 2026 | 62.15 | 65.89 | 62.15 | 64.99 | 64.99 | -0.02% | 6,400 |
| Jun 10, 2026 | 62.00 | 67.75 | 62.00 | 65.00 | 65.00 | 4.84% | 16,000 |
| Jun 9, 2026 | 58.50 | 62.00 | 55.22 | 62.00 | 62.00 | 8.35% | 64,000 |
| Jun 8, 2026 | 63.83 | 63.83 | 56.50 | 57.22 | 57.22 | -3.83% | 59,200 |
| Jun 5, 2026 | 69.85 | 69.85 | 55.30 | 59.50 | 59.50 | -9.16% | 51,200 |
| Jun 4, 2026 | 72.88 | 72.88 | 65.50 | 65.50 | 65.50 | -5.69% | 17,600 |
| Jun 3, 2026 | 72.55 | 72.55 | 68.50 | 69.45 | 69.45 | 1.83% | 8,000 |
| Jun 2, 2026 | 76.18 | 76.18 | 68.20 | 68.20 | 68.20 | -9.31% | 4,800 |
| Jun 1, 2026 | 72.15 | 79.90 | 72.15 | 75.20 | 75.20 | 7.43% | 12,800 |
| May 29, 2026 | 72.15 | 72.15 | 68.10 | 70.00 | 70.00 | - | 6,400 |
| May 27, 2026 | 69.95 | 70.00 | 69.90 | 70.00 | 70.00 | - | 9,600 |
| May 26, 2026 | 68.00 | 71.90 | 68.00 | 70.00 | 70.00 | 4.07% | 11,200 |
| May 25, 2026 | 63.78 | 67.45 | 63.49 | 67.26 | 67.26 | 12.12% | 35,200 |
| May 22, 2026 | 60.00 | 60.00 | 59.99 | 59.99 | 59.99 | 1.68% | 3,200 |
| May 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | 1,600 |
| May 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 1,600 |
| May 12, 2026 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 0.84% | 6,400 |
| May 7, 2026 | 61.00 | 61.29 | 58.25 | 60.99 | 60.99 | -0.49% | 12,800 |
| May 4, 2026 | 59.55 | 61.29 | 58.00 | 61.29 | 61.29 | -0.02% | 11,200 |
| Apr 30, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 1,600 |
| Apr 29, 2026 | 60.05 | 61.79 | 57.83 | 61.30 | 61.30 | 2.17% | 28,800 |
| Apr 28, 2026 | 66.00 | 66.00 | 59.76 | 60.00 | 60.00 | -2.31% | 12,800 |
| Apr 27, 2026 | 63.80 | 64.90 | 60.00 | 61.42 | 61.42 | -4.03% | 17,600 |
| Apr 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.20% | 1,600 |
| Apr 22, 2026 | 62.68 | 66.50 | 62.68 | 64.13 | 64.13 | 6.88% | 11,200 |
| Apr 21, 2026 | 63.99 | 63.99 | 60.00 | 60.00 | 60.00 | 1.61% | 14,400 |
| Apr 20, 2026 | 59.55 | 59.55 | 59.05 | 59.05 | 59.05 | -3.98% | 12,800 |
| Apr 17, 2026 | 61.04 | 61.50 | 59.13 | 61.50 | 61.50 | 0.82% | 12,800 |
| Apr 16, 2026 | 64.39 | 64.40 | 61.00 | 61.00 | 61.00 | -1.61% | 11,200 |
| Apr 15, 2026 | 61.01 | 65.00 | 61.01 | 62.00 | 62.00 | 3.82% | 22,400 |
| Apr 13, 2026 | 64.00 | 64.00 | 57.56 | 59.72 | 59.72 | -8.05% | 16,000 |
| Apr 10, 2026 | 61.57 | 66.00 | 61.50 | 64.95 | 64.95 | -2.55% | 11,200 |
| Apr 9, 2026 | 69.40 | 69.40 | 63.05 | 66.65 | 66.65 | -1.99% | 8,000 |
| Apr 8, 2026 | 65.00 | 69.79 | 62.00 | 68.00 | 68.00 | 6.45% | 8,000 |
| Apr 6, 2026 | 63.89 | 63.89 | 63.88 | 63.88 | 63.88 | -5.01% | 3,200 |
| Apr 2, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 9.19% | 1,600 |
| Apr 1, 2026 | 59.84 | 66.99 | 59.84 | 61.59 | 61.59 | 8.05% | 6,400 |
| Mar 30, 2026 | 60.79 | 60.79 | 57.00 | 57.00 | 57.00 | -10.91% | 8,000 |
| Mar 27, 2026 | 64.53 | 64.53 | 60.00 | 63.98 | 63.98 | -5.80% | 4,800 |
| Mar 25, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 4.49% | 1,600 |
| Mar 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,600 |
| Mar 23, 2026 | 64.60 | 69.50 | 64.60 | 65.00 | 65.00 | 5.62% | 6,400 |
| Mar 20, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -2.02% | 1,600 |
| Mar 19, 2026 | 65.00 | 65.00 | 62.80 | 62.81 | 62.81 | -4.95% | 9,600 |
| Mar 18, 2026 | 65.11 | 66.98 | 65.10 | 66.08 | 66.08 | -4.33% | 14,400 |
| Mar 17, 2026 | 68.13 | 69.07 | 68.13 | 69.07 | 69.07 | -3.68% | 9,600 |
| Mar 16, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 2.44% | 1,600 |
| Mar 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,600 |