Malpani Pipes and Fittings Limited (BOM:544351)
India · Delayed Price · Currency is INR 64.00
+0.30 (0.47%)
At close: Nov 13, 2026
BOM:544351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.47% | 3,200 |
| Nov 12, 2026 | 56.10 | 63.70 | 56.10 | 63.70 | 63.70 | 6.17% | 6,400 |
| Nov 11, 2026 | 56.20 | 62.80 | 56.20 | 60.00 | 60.00 | -6.10% | 16,000 |
| Nov 8, 2026 | 63.90 | 63.90 | 63.00 | 63.90 | 63.90 | 10.19% | 4,800 |
| Nov 6, 2026 | 59.90 | 59.90 | 57.99 | 57.99 | 57.99 | 5.42% | 3,200 |
| Nov 4, 2026 | 59.50 | 59.50 | 55.01 | 55.01 | 55.01 | 0.94% | 4,800 |
| Nov 3, 2026 | 51.10 | 57.50 | 51.10 | 54.50 | 54.50 | 2.66% | 9,600 |
| Nov 2, 2026 | 53.18 | 53.18 | 53.00 | 53.09 | 53.09 | -5.20% | 3,200 |
| Oct 30, 2026 | 51.50 | 56.50 | 51.50 | 56.00 | 56.00 | -5.08% | 20,800 |
| Oct 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 6.86% | 1,600 |
| Oct 27, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -7.98% | 1,600 |
| Oct 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,600 |
| Oct 21, 2026 | 60.55 | 60.55 | 60.00 | 60.00 | 60.00 | -4.66% | 4,800 |
| Oct 19, 2026 | 63.50 | 63.90 | 62.90 | 62.93 | 62.93 | 4.88% | 11,200 |
| Oct 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 1,600 |
| Oct 15, 2026 | 61.85 | 62.89 | 60.50 | 60.50 | 60.50 | -3.65% | 6,400 |
| Oct 14, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 6.51% | 1,600 |
| Oct 13, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 1,600 |
| Oct 8, 2026 | 56.10 | 58.95 | 56.10 | 58.95 | 58.95 | -1.75% | 3,200 |
| Oct 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.17% | 1,600 |
| Oct 6, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -9.35% | 8,000 |
| Oct 5, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 2.79% | 8,000 |
| Oct 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 6.35% | 1,600 |
| Sep 30, 2026 | 61.00 | 61.00 | 60.65 | 60.65 | 60.65 | -10.01% | 3,200 |
| Sep 28, 2026 | 71.90 | 71.90 | 65.00 | 67.40 | 67.40 | 2.28% | 9,600 |
| Sep 25, 2026 | 64.90 | 65.90 | 64.90 | 65.90 | 65.90 | 3.13% | 3,200 |
| Sep 24, 2026 | 65.90 | 65.90 | 63.90 | 63.90 | 63.90 | -0.93% | 6,400 |
| Sep 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 5.74% | 1,600 |
| Sep 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.94% | 1,600 |
| Sep 17, 2026 | 55.55 | 64.75 | 55.55 | 63.50 | 63.50 | 10.84% | 28,800 |
| Sep 16, 2026 | 56.52 | 58.00 | 56.52 | 57.29 | 57.29 | -4.68% | 6,400 |
| Sep 15, 2026 | 63.00 | 63.00 | 60.10 | 60.10 | 60.10 | -3.16% | 4,800 |
| Sep 11, 2026 | 61.00 | 62.50 | 61.00 | 62.06 | 62.06 | -0.70% | 6,400 |
| Sep 10, 2026 | 58.00 | 64.90 | 58.00 | 62.50 | 62.50 | -0.79% | 4,800 |
| Sep 9, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 3,200 |
| Sep 8, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 8.58% | 24,000 |
| Sep 7, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -3.22% | 1,600 |
| Sep 4, 2026 | 55.10 | 61.99 | 55.10 | 59.00 | 59.00 | -3.28% | 9,600 |
| Sep 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,600 |
| Sep 2, 2026 | 48.10 | 61.00 | 48.10 | 61.00 | 61.00 | 3.39% | 11,200 |
| Aug 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1,600 |
| Aug 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,600 |
| Aug 25, 2026 | 58.90 | 60.00 | 58.90 | 60.00 | 60.00 | 1.87% | 3,200 |
| Aug 24, 2026 | 59.00 | 59.40 | 58.30 | 58.90 | 58.90 | -2.64% | 11,200 |
| Aug 21, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 0.28% | 3,200 |
| Aug 20, 2026 | 60.12 | 61.50 | 60.00 | 60.33 | 60.33 | -9.96% | 22,400 |
| Aug 14, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1.59% | 3,200 |
| Aug 6, 2026 | 67.00 | 67.00 | 65.95 | 65.95 | 65.95 | -1.57% | 8,000 |
| Aug 3, 2026 | 63.99 | 69.70 | 60.00 | 67.00 | 67.00 | 4.36% | 11,200 |
| Jul 29, 2026 | 63.00 | 64.20 | 63.00 | 64.20 | 64.20 | 0.30% | 3,200 |