M P K Steels (I) Limited (BOM:544553)
India · Delayed Price · Currency is INR 98.00
+10.25 (11.68%)
At close: Sep 3, 2026
M P K Steels (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 103.00 | 104.05 | 103.00 | 104.05 | 104.05 | 1.02% | 1,600 |
| Jul 27, 2026 | 109.85 | 109.85 | 103.00 | 103.00 | 103.00 | -10.16% | 5,600 |
| Jul 23, 2026 | 119.60 | 120.40 | 109.45 | 114.65 | 114.65 | -1.38% | 5,600 |
| Jul 22, 2026 | 102.00 | 118.00 | 100.00 | 116.25 | 116.25 | 17.90% | 13,600 |
| Jul 21, 2026 | 109.00 | 109.00 | 97.90 | 98.60 | 98.60 | -11.21% | 11,200 |
| Jul 20, 2026 | 114.00 | 114.00 | 111.00 | 111.05 | 111.05 | -6.60% | 4,800 |
| Jul 15, 2026 | 119.00 | 119.00 | 118.90 | 118.90 | 118.90 | 0.76% | 20,800 |
| Jul 14, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 4.42% | 2,400 |
| Jul 13, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -4.20% | 128,800 |
| Jul 10, 2026 | 118.00 | 118.00 | 117.95 | 117.95 | 117.95 | 2.48% | 1,600 |
| Jul 9, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -0.17% | 1,600 |
| Jul 8, 2026 | 119.50 | 119.50 | 115.00 | 115.30 | 115.30 | -4.47% | 47,200 |
| Jul 7, 2026 | 117.05 | 120.80 | 117.05 | 120.70 | 120.70 | -0.25% | 4,800 |
| Jul 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 800 |
| Jul 2, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 0.04% | 1,600 |
| Jul 1, 2026 | 120.90 | 120.95 | 120.00 | 120.95 | 120.95 | 0.04% | 3,200 |
| Jun 30, 2026 | 120.50 | 120.90 | 120.50 | 120.90 | 120.90 | 0.33% | 4,000 |
| Jun 29, 2026 | 121.00 | 121.00 | 120.50 | 120.50 | 120.50 | -0.25% | 1,600 |
| Jun 25, 2026 | 121.00 | 121.00 | 120.80 | 120.80 | 120.80 | - | 5,600 |
| Jun 24, 2026 | 121.00 | 121.00 | 120.00 | 120.80 | 120.80 | 0.67% | 14,400 |
| Jun 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 1,600 |
| Jun 22, 2026 | 119.90 | 120.00 | 119.00 | 119.00 | 119.00 | 0.08% | 11,200 |
| Jun 19, 2026 | 120.00 | 120.40 | 118.10 | 118.90 | 118.90 | -0.42% | 36,800 |
| Jun 18, 2026 | 122.00 | 122.00 | 118.80 | 119.40 | 119.40 | -1.85% | 4,000 |
| Jun 17, 2026 | 123.00 | 123.00 | 118.60 | 121.65 | 121.65 | -1.10% | 7,200 |
| Jun 15, 2026 | 123.00 | 123.00 | 122.95 | 123.00 | 123.00 | 1.65% | 5,600 |
| Jun 12, 2026 | 122.00 | 122.00 | 117.80 | 121.00 | 121.00 | - | 17,600 |
| Jun 11, 2026 | 121.40 | 121.40 | 121.00 | 121.00 | 121.00 | 2.28% | 1,600 |
| Jun 10, 2026 | 122.00 | 122.00 | 117.35 | 118.30 | 118.30 | -0.04% | 4,000 |
| Jun 9, 2026 | 121.95 | 121.95 | 118.35 | 118.35 | 118.35 | -2.95% | 4,000 |