MMP Industries Limited (NSE:MMP)
India · Delayed Price · Currency is INR 245.35
-0.55 (-0.22%)
At close: Jan 23, 2026
MMP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 245.00 | 255.25 | 238.00 | 245.90 | 245.90 | 2.46% | 7,463 |
| Jan 21, 2026 | 237.60 | 246.45 | 237.60 | 240.00 | 240.00 | -1.40% | 14,948 |
| Jan 20, 2026 | 248.40 | 249.75 | 240.95 | 243.40 | 243.40 | -1.78% | 14,508 |
| Jan 19, 2026 | 250.00 | 250.00 | 244.60 | 247.80 | 247.80 | -1.12% | 5,589 |
| Jan 16, 2026 | 260.00 | 261.30 | 250.50 | 250.60 | 250.60 | -2.28% | 16,238 |
| Jan 14, 2026 | 249.95 | 259.75 | 248.35 | 256.45 | 256.45 | 2.15% | 7,706 |
| Jan 13, 2026 | 251.00 | 255.80 | 248.15 | 251.05 | 251.05 | 0.80% | 9,068 |
| Jan 12, 2026 | 247.05 | 251.10 | 238.60 | 249.05 | 249.05 | -0.95% | 16,201 |
| Jan 9, 2026 | 262.45 | 262.55 | 248.85 | 251.45 | 251.45 | -2.48% | 22,308 |
| Jan 8, 2026 | 269.00 | 269.00 | 255.35 | 257.85 | 257.85 | -1.94% | 7,142 |
| Jan 7, 2026 | 274.95 | 274.95 | 262.00 | 262.95 | 262.95 | -0.23% | 12,297 |
| Jan 6, 2026 | 265.40 | 272.20 | 261.30 | 263.55 | 263.55 | -2.64% | 10,588 |
| Jan 5, 2026 | 280.00 | 281.10 | 259.05 | 270.70 | 270.70 | -0.46% | 23,145 |
| Jan 2, 2026 | 270.05 | 275.00 | 264.75 | 271.95 | 271.95 | 2.20% | 20,533 |
| Jan 1, 2026 | 250.90 | 274.00 | 250.90 | 266.10 | 266.10 | 5.53% | 24,493 |
| Dec 31, 2025 | 252.00 | 256.00 | 250.25 | 252.15 | 252.15 | -0.77% | 12,505 |
| Dec 30, 2025 | 254.90 | 257.00 | 253.35 | 254.10 | 254.10 | 0.34% | 4,457 |
| Dec 29, 2025 | 250.05 | 259.85 | 242.35 | 253.25 | 253.25 | 0.54% | 18,173 |
| Dec 26, 2025 | 255.80 | 255.85 | 250.00 | 251.90 | 251.90 | -1.54% | 16,756 |
| Dec 24, 2025 | 255.80 | 262.65 | 249.65 | 255.85 | 255.85 | 0.02% | 22,322 |
| Dec 23, 2025 | 250.90 | 256.50 | 250.00 | 255.80 | 255.80 | 2.73% | 3,549 |
| Dec 22, 2025 | 245.50 | 251.00 | 245.50 | 249.00 | 249.00 | 0.95% | 5,970 |
| Dec 19, 2025 | 251.85 | 253.00 | 245.10 | 246.65 | 246.65 | -1.30% | 17,665 |
| Dec 18, 2025 | 246.05 | 253.80 | 246.05 | 249.90 | 249.90 | 0.50% | 4,835 |
| Dec 17, 2025 | 251.90 | 252.95 | 247.60 | 248.65 | 248.65 | -0.44% | 12,397 |
| Dec 16, 2025 | 251.60 | 254.35 | 245.65 | 249.75 | 249.75 | -0.42% | 8,527 |
| Dec 15, 2025 | 257.90 | 259.00 | 250.20 | 250.80 | 250.80 | -0.28% | 9,774 |
| Dec 12, 2025 | 256.00 | 262.00 | 250.35 | 251.50 | 251.50 | -0.44% | 6,592 |
| Dec 11, 2025 | 254.00 | 256.40 | 251.55 | 252.60 | 252.60 | -1.64% | 8,364 |
| Dec 10, 2025 | 251.60 | 258.95 | 251.60 | 256.80 | 256.80 | 1.70% | 3,558 |
| Dec 9, 2025 | 246.60 | 257.00 | 246.60 | 252.50 | 252.50 | 0.36% | 5,307 |
| Dec 8, 2025 | 266.00 | 266.00 | 249.05 | 251.60 | 251.60 | -1.20% | 14,975 |
| Dec 5, 2025 | 254.65 | 256.70 | 252.20 | 254.65 | 254.65 | - | 9,549 |
| Dec 4, 2025 | 255.35 | 257.60 | 251.40 | 254.65 | 254.65 | -0.27% | 5,163 |
| Dec 3, 2025 | 259.70 | 259.70 | 252.90 | 255.35 | 255.35 | -1.41% | 6,402 |
| Dec 2, 2025 | 254.80 | 261.65 | 254.00 | 259.00 | 259.00 | 1.03% | 9,389 |
| Dec 1, 2025 | 255.80 | 258.30 | 252.85 | 256.35 | 256.35 | 0.95% | 8,277 |
| Nov 28, 2025 | 256.05 | 263.05 | 252.50 | 253.95 | 253.95 | -0.99% | 17,382 |
| Nov 27, 2025 | 262.00 | 273.00 | 254.60 | 256.50 | 256.50 | -0.79% | 20,600 |
| Nov 26, 2025 | 254.95 | 262.45 | 254.10 | 258.55 | 258.55 | 1.77% | 18,553 |
| Nov 25, 2025 | 260.00 | 262.00 | 253.10 | 254.05 | 254.05 | -1.89% | 17,312 |
| Nov 24, 2025 | 262.00 | 263.00 | 255.00 | 258.95 | 258.95 | 1.77% | 15,534 |
| Nov 21, 2025 | 261.85 | 264.90 | 252.50 | 254.45 | 254.45 | -1.95% | 15,529 |
| Nov 20, 2025 | 262.40 | 264.90 | 255.05 | 259.50 | 259.50 | -0.52% | 23,418 |
| Nov 19, 2025 | 265.70 | 265.85 | 258.30 | 260.85 | 260.85 | -0.34% | 7,458 |
| Nov 18, 2025 | 265.85 | 265.85 | 260.00 | 261.75 | 261.75 | -0.83% | 10,468 |
| Nov 17, 2025 | 274.95 | 274.95 | 262.00 | 263.95 | 263.95 | -0.17% | 12,727 |
| Nov 14, 2025 | 265.85 | 269.00 | 262.75 | 264.40 | 264.40 | 0.04% | 10,851 |
| Nov 13, 2025 | 269.50 | 270.10 | 261.00 | 264.30 | 264.30 | -1.21% | 11,862 |
| Nov 12, 2025 | 269.00 | 271.20 | 265.00 | 267.55 | 267.55 | 0.54% | 16,998 |