M P K Steels (I) Limited (BOM:544553)
India · Delayed Price · Currency is INR 46.06
+2.19 (4.99%)
At close: Nov 4, 2026
M P K Steels (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 42.60 | 46.06 | 42.60 | 46.06 | 46.06 | 4.99% | 4,800 |
| Nov 3, 2026 | 42.30 | 45.13 | 42.30 | 43.87 | 43.87 | 2.05% | 12,800 |
| Nov 2, 2026 | 41.15 | 42.99 | 39.22 | 42.99 | 42.99 | 4.98% | 22,400 |
| Oct 30, 2026 | 40.10 | 43.90 | 39.90 | 40.95 | 40.95 | -2.50% | 20,000 |
| Oct 29, 2026 | 40.25 | 42.90 | 39.90 | 42.00 | 42.00 | 0.48% | 19,200 |
| Oct 28, 2026 | 44.00 | 44.00 | 41.70 | 41.80 | 41.80 | -4.68% | 22,400 |
| Oct 27, 2026 | 45.00 | 45.00 | 42.80 | 43.85 | 43.85 | 0.80% | 8,800 |
| Oct 26, 2026 | 44.30 | 47.50 | 43.10 | 43.50 | 43.50 | -9.00% | 27,200 |
| Oct 23, 2026 | 54.90 | 56.55 | 47.00 | 47.80 | 47.80 | -7.18% | 36,000 |
| Oct 22, 2026 | 56.00 | 56.00 | 51.10 | 51.50 | 51.50 | -9.09% | 15,200 |
| Oct 21, 2026 | 68.60 | 68.60 | 56.50 | 56.65 | 56.65 | -18.90% | 42,400 |
| Oct 19, 2026 | 80.00 | 80.00 | 67.15 | 69.85 | 69.85 | -15.94% | 72,000 |
| Oct 16, 2026 | 86.95 | 86.95 | 78.50 | 83.10 | 83.10 | -9.62% | 8,000 |
| Oct 15, 2026 | 80.00 | 99.80 | 75.30 | 91.95 | 91.95 | 10.25% | 4,800 |
| Oct 14, 2026 | 90.80 | 90.80 | 76.10 | 83.40 | 83.40 | -11.75% | 12,800 |
| Oct 9, 2026 | 94.00 | 94.50 | 92.20 | 94.50 | 94.50 | 1.83% | 3,200 |
| Oct 7, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -0.22% | 6,400 |
| Oct 6, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.87% | 8,000 |
| Oct 5, 2026 | 95.70 | 96.00 | 92.20 | 92.20 | 92.20 | -17.68% | 7,200 |
| Oct 1, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 800 |
| Sep 30, 2026 | 92.22 | 112.00 | 92.22 | 112.00 | 112.00 | 19.02% | 42,400 |
| Sep 29, 2026 | 93.15 | 111.05 | 93.00 | 94.10 | 94.10 | 1.02% | 4,000 |
| Sep 28, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | -2.97% | 800 |
| Sep 24, 2026 | 93.25 | 105.60 | 93.25 | 96.00 | 96.00 | 9.09% | 8,000 |
| Sep 23, 2026 | 92.25 | 92.25 | 88.00 | 88.00 | 88.00 | -8.33% | 1,600 |
| Sep 22, 2026 | 102.80 | 107.00 | 94.90 | 96.00 | 96.00 | -4.86% | 12,800 |
| Sep 21, 2026 | 94.00 | 103.90 | 94.00 | 100.90 | 100.90 | 9.67% | 6,400 |
| Sep 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | 800 |
| Sep 10, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -0.21% | 1,600 |
| Sep 7, 2026 | 95.10 | 95.30 | 95.10 | 95.20 | 95.20 | 0.21% | 126,400 |
| Sep 4, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | -3.06% | 3,200 |
| Sep 3, 2026 | 88.75 | 104.80 | 88.75 | 98.00 | 98.00 | 11.68% | 4,800 |
| Sep 2, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -3.84% | 800 |
| Sep 1, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -3.03% | 800 |
| Aug 25, 2026 | 91.25 | 94.10 | 91.25 | 94.10 | 94.10 | 1.95% | 3,200 |
| Aug 24, 2026 | 90.30 | 92.30 | 85.90 | 92.30 | 92.30 | 1.15% | 4,000 |
| Aug 21, 2026 | 93.15 | 99.05 | 91.25 | 91.25 | 91.25 | -4.95% | 4,800 |
| Aug 20, 2026 | 93.15 | 100.05 | 93.15 | 96.00 | 96.00 | -1.03% | 4,800 |
| Aug 18, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | 12,800 |
| Aug 17, 2026 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | -0.51% | 50,400 |
| Aug 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.29% | 800 |
| Aug 13, 2026 | 97.00 | 97.00 | 96.75 | 96.75 | 96.75 | -0.72% | 50,400 |
| Aug 12, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 0.41% | 44,800 |
| Aug 11, 2026 | 97.00 | 97.05 | 97.00 | 97.05 | 97.05 | - | 49,600 |
| Aug 10, 2026 | 97.00 | 97.30 | 97.00 | 97.05 | 97.05 | 1.09% | 49,600 |
| Aug 5, 2026 | 90.30 | 104.80 | 90.30 | 96.00 | 96.00 | 6.31% | 17,600 |
| Aug 4, 2026 | 90.30 | 90.30 | 87.10 | 90.30 | 90.30 | -0.11% | 2,400 |
| Aug 3, 2026 | 102.20 | 102.20 | 88.10 | 90.40 | 90.40 | -12.06% | 11,200 |
| Jul 31, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -0.19% | 800 |
| Jul 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.01% | 800 |