M P K Steels (I) Limited (BOM:544553)
India · Delayed Price · Currency is INR 121.90
-0.05 (-0.04%)
At close: May 25, 2026
M P K Steels (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 118.10 | 122.00 | 118.10 | 121.90 | 121.90 | -0.04% | 4,800 |
| May 22, 2026 | 124.00 | 124.00 | 117.05 | 121.95 | 121.95 | - | 28,800 |
| May 21, 2026 | 120.95 | 123.00 | 116.05 | 121.95 | 121.95 | 0.83% | 52,800 |
| May 20, 2026 | 121.00 | 121.00 | 117.05 | 120.95 | 120.95 | 0.79% | 6,400 |
| May 19, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.79% | 3,200 |
| May 18, 2026 | 123.00 | 123.00 | 118.00 | 120.95 | 120.95 | 1.26% | 4,800 |
| May 15, 2026 | 121.00 | 121.00 | 117.00 | 119.45 | 119.45 | -0.04% | 187,200 |
| May 14, 2026 | 120.50 | 120.50 | 116.30 | 119.50 | 119.50 | 0.93% | 32,000 |
| May 13, 2026 | 120.00 | 120.00 | 116.00 | 118.40 | 118.40 | 0.08% | 19,200 |
| May 12, 2026 | 122.00 | 122.00 | 117.05 | 118.30 | 118.30 | -2.75% | 12,800 |
| May 11, 2026 | 121.90 | 122.25 | 116.65 | 121.65 | 121.65 | -0.12% | 20,800 |
| May 8, 2026 | 121.00 | 122.00 | 121.00 | 121.80 | 121.80 | 0.50% | 16,000 |
| May 7, 2026 | 122.50 | 122.50 | 118.00 | 121.20 | 121.20 | -0.98% | 126,400 |
| May 6, 2026 | 122.50 | 122.50 | 122.00 | 122.40 | 122.40 | 0.33% | 30,400 |
| May 5, 2026 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.04% | 8,000 |
| May 4, 2026 | 122.50 | 122.50 | 117.05 | 121.95 | 121.95 | -0.04% | 6,400 |
| Apr 30, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.83% | 9,600 |
| Apr 29, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | 3,200 |
| Apr 28, 2026 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 0.42% | 9,600 |
| Apr 27, 2026 | 117.75 | 121.00 | 110.95 | 119.50 | 119.50 | 1.44% | 19,200 |
| Apr 24, 2026 | 120.50 | 120.50 | 115.90 | 117.80 | 117.80 | -1.75% | 8,000 |
| Apr 23, 2026 | 118.15 | 121.45 | 117.00 | 119.90 | 119.90 | 1.74% | 27,200 |
| Apr 22, 2026 | 119.00 | 121.95 | 117.00 | 117.85 | 117.85 | -3.60% | 43,200 |
| Apr 21, 2026 | 123.00 | 123.00 | 122.00 | 122.25 | 122.25 | 0.20% | 4,800 |
| Apr 20, 2026 | 121.25 | 122.00 | 120.00 | 122.00 | 122.00 | 1.41% | 19,200 |
| Apr 17, 2026 | 120.05 | 123.00 | 118.50 | 120.30 | 120.30 | -0.33% | 33,600 |
| Apr 16, 2026 | 122.00 | 122.00 | 118.95 | 120.70 | 120.70 | -0.21% | 57,600 |
| Apr 15, 2026 | 125.00 | 125.00 | 120.00 | 120.95 | 120.95 | -2.85% | 28,800 |
| Apr 13, 2026 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 4.62% | 3,200 |
| Apr 10, 2026 | 122.05 | 124.95 | 119.00 | 119.00 | 119.00 | -2.46% | 48,000 |
| Apr 9, 2026 | 127.50 | 127.50 | 122.00 | 122.00 | 122.00 | -3.67% | 9,600 |
| Apr 8, 2026 | 123.00 | 130.85 | 123.00 | 126.65 | 126.65 | 1.08% | 9,600 |
| Apr 7, 2026 | 125.90 | 125.95 | 121.15 | 125.30 | 125.30 | -0.48% | 33,600 |
| Apr 6, 2026 | 121.00 | 126.90 | 121.00 | 125.90 | 125.90 | -0.87% | 27,200 |
| Apr 2, 2026 | 127.50 | 127.50 | 121.55 | 127.00 | 127.00 | - | 19,200 |
| Apr 1, 2026 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 0.79% | 8,000 |
| Mar 30, 2026 | 127.00 | 127.00 | 125.90 | 126.00 | 126.00 | -0.79% | 27,200 |
| Mar 27, 2026 | 131.45 | 131.45 | 121.00 | 127.00 | 127.00 | 0.40% | 123,200 |
| Mar 25, 2026 | 129.45 | 129.50 | 126.00 | 126.50 | 126.50 | 0.40% | 14,400 |
| Mar 24, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 0.08% | 3,200 |
| Mar 23, 2026 | 130.25 | 130.25 | 125.90 | 125.90 | 125.90 | 1.29% | 4,800 |
| Mar 20, 2026 | 133.15 | 133.15 | 124.30 | 124.30 | 124.30 | -4.02% | 8,000 |
| Mar 19, 2026 | 130.00 | 130.00 | 129.30 | 129.50 | 129.50 | 0.39% | 92,800 |
| Mar 18, 2026 | 129.00 | 129.00 | 128.90 | 129.00 | 129.00 | 0.78% | 67,200 |
| Mar 17, 2026 | 133.95 | 133.95 | 128.00 | 128.00 | 128.00 | -0.78% | 3,200 |
| Mar 16, 2026 | 128.00 | 134.80 | 128.00 | 129.00 | 129.00 | - | 68,800 |
| Mar 13, 2026 | 128.00 | 133.95 | 128.00 | 129.00 | 129.00 | 0.82% | 49,600 |
| Mar 12, 2026 | 128.00 | 128.00 | 126.00 | 127.95 | 127.95 | -0.04% | 78,400 |
| Mar 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 1,600 |
| Mar 10, 2026 | 126.50 | 127.00 | 126.50 | 127.00 | 127.00 | 4.96% | 11,200 |