MMP Industries Limited (NSE:MMP)
India · Delayed Price · Currency is INR 216.06
+12.82 (6.31%)
Apr 2, 2026, 3:29 PM IST
MMP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 201.25 | 228.53 | 199.98 | 216.06 | 216.06 | 6.31% | 35,344 |
| Apr 1, 2026 | 197.80 | 207.70 | 197.80 | 203.24 | 203.24 | 7.47% | 17,314 |
| Mar 30, 2026 | 194.00 | 204.44 | 185.20 | 189.11 | 189.11 | -6.18% | 80,380 |
| Mar 27, 2026 | 210.86 | 213.20 | 194.00 | 201.56 | 201.56 | -4.41% | 69,774 |
| Mar 25, 2026 | 206.00 | 218.49 | 206.00 | 210.86 | 210.86 | 2.20% | 22,802 |
| Mar 24, 2026 | 206.68 | 210.18 | 202.00 | 206.33 | 206.33 | -0.17% | 33,754 |
| Mar 23, 2026 | 214.50 | 215.98 | 205.55 | 206.68 | 206.68 | -5.05% | 21,493 |
| Mar 20, 2026 | 216.10 | 222.00 | 216.00 | 217.67 | 217.67 | 0.94% | 16,411 |
| Mar 19, 2026 | 216.64 | 220.02 | 212.20 | 215.65 | 215.65 | -1.48% | 15,147 |
| Mar 18, 2026 | 224.99 | 225.00 | 217.98 | 218.90 | 218.90 | -0.28% | 26,909 |
| Mar 17, 2026 | 221.43 | 226.00 | 218.00 | 219.51 | 219.51 | -0.87% | 7,712 |
| Mar 16, 2026 | 211.00 | 226.30 | 211.00 | 221.43 | 221.43 | 5.29% | 52,683 |
| Mar 13, 2026 | 229.00 | 229.00 | 201.99 | 210.30 | 210.30 | -7.14% | 39,441 |
| Mar 12, 2026 | 225.00 | 231.59 | 224.01 | 226.46 | 226.46 | -1.48% | 16,342 |
| Mar 11, 2026 | 227.76 | 230.66 | 227.01 | 229.86 | 229.86 | 1.83% | 8,496 |
| Mar 10, 2026 | 225.05 | 232.76 | 222.00 | 225.73 | 225.73 | 1.01% | 14,079 |
| Mar 9, 2026 | 233.00 | 236.45 | 220.00 | 223.48 | 223.48 | -4.03% | 22,031 |
| Mar 6, 2026 | 235.64 | 238.92 | 230.00 | 232.87 | 232.87 | -0.71% | 29,868 |
| Mar 5, 2026 | 238.01 | 244.09 | 231.55 | 234.54 | 234.54 | -1.15% | 19,466 |
| Mar 4, 2026 | 238.00 | 240.74 | 235.50 | 237.27 | 237.27 | -1.87% | 22,116 |
| Mar 2, 2026 | 238.00 | 246.99 | 236.25 | 241.78 | 241.78 | -3.02% | 26,942 |
| Feb 27, 2026 | 242.05 | 249.90 | 238.05 | 249.30 | 249.30 | 2.70% | 13,973 |
| Feb 26, 2026 | 246.00 | 246.00 | 237.00 | 242.75 | 242.75 | 1.25% | 11,059 |
| Feb 25, 2026 | 240.00 | 244.95 | 237.35 | 239.75 | 239.75 | 0.17% | 17,391 |
| Feb 24, 2026 | 244.00 | 247.15 | 236.50 | 239.35 | 239.35 | -1.12% | 18,433 |
| Feb 23, 2026 | 246.80 | 248.90 | 240.35 | 242.05 | 242.05 | -2.40% | 20,440 |
| Feb 20, 2026 | 253.65 | 255.40 | 246.10 | 248.00 | 248.00 | -0.88% | 7,397 |
| Feb 19, 2026 | 255.00 | 259.00 | 249.05 | 250.20 | 250.20 | -2.32% | 8,270 |
| Feb 18, 2026 | 251.70 | 259.00 | 245.55 | 256.15 | 256.15 | 3.04% | 26,816 |
| Feb 17, 2026 | 249.75 | 265.00 | 245.00 | 248.60 | 248.60 | 0.08% | 49,817 |
| Feb 16, 2026 | 260.00 | 269.00 | 244.20 | 248.40 | 248.40 | -2.20% | 49,625 |
| Feb 13, 2026 | 264.00 | 265.15 | 250.15 | 254.00 | 254.00 | -0.20% | 18,245 |
| Feb 12, 2026 | 260.40 | 263.90 | 251.10 | 254.50 | 254.50 | -3.58% | 6,752 |
| Feb 11, 2026 | 257.40 | 268.50 | 256.05 | 263.95 | 263.95 | 2.98% | 14,552 |
| Feb 10, 2026 | 254.00 | 259.05 | 250.15 | 256.30 | 256.30 | 3.45% | 16,820 |
| Feb 9, 2026 | 256.90 | 257.15 | 244.05 | 247.75 | 247.75 | -3.82% | 23,473 |
| Feb 6, 2026 | 256.40 | 264.00 | 256.10 | 257.60 | 257.60 | 0.35% | 34,543 |
| Feb 5, 2026 | 260.95 | 260.95 | 251.05 | 256.70 | 256.70 | -0.87% | 15,874 |
| Feb 4, 2026 | 254.00 | 262.00 | 250.05 | 258.95 | 258.95 | 3.29% | 4,642 |
| Feb 3, 2026 | 267.00 | 267.00 | 248.35 | 250.70 | 250.70 | 3.64% | 10,546 |
| Feb 2, 2026 | 249.00 | 254.85 | 240.95 | 241.90 | 241.90 | 0.96% | 14,172 |
| Feb 1, 2026 | 248.00 | 259.85 | 235.05 | 239.60 | 239.60 | -4.73% | 12,959 |
| Jan 30, 2026 | 259.95 | 259.95 | 246.00 | 251.50 | 251.50 | 0.82% | 15,083 |
| Jan 29, 2026 | 248.00 | 252.00 | 246.00 | 249.45 | 249.45 | -1.01% | 15,830 |
| Jan 28, 2026 | 260.00 | 260.00 | 248.60 | 252.00 | 252.00 | 2.42% | 7,047 |
| Jan 27, 2026 | 247.50 | 250.40 | 245.05 | 246.05 | 246.05 | 0.29% | 7,058 |
| Jan 23, 2026 | 245.15 | 248.85 | 244.05 | 245.35 | 245.35 | -0.22% | 6,058 |
| 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 |