MMP Industries Limited (NSE:MMP)
India · Delayed Price · Currency is INR 254.10
+13.90 (5.79%)
Aug 14, 2025, 3:29 PM IST
MMP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 256.45 | 257.70 | 236.55 | 240.20 | 240.20 | -5.21% | 44,517 |
| Aug 12, 2025 | 241.20 | 260.00 | 241.20 | 253.40 | 253.40 | 4.22% | 34,118 |
| Aug 11, 2025 | 248.50 | 251.80 | 240.50 | 243.15 | 243.15 | -3.49% | 34,712 |
| Aug 8, 2025 | 257.90 | 260.85 | 235.55 | 251.95 | 251.95 | -1.20% | 79,850 |
| Aug 7, 2025 | 254.90 | 258.25 | 249.60 | 255.00 | 255.00 | -0.45% | 18,423 |
| Aug 6, 2025 | 254.40 | 258.40 | 252.50 | 256.15 | 256.15 | 0.35% | 11,783 |
| Aug 5, 2025 | 258.30 | 261.50 | 252.25 | 255.25 | 255.25 | -0.60% | 21,498 |
| Aug 4, 2025 | 261.15 | 262.95 | 256.00 | 256.80 | 256.80 | -0.68% | 19,759 |
| Aug 1, 2025 | 275.10 | 275.75 | 254.90 | 258.55 | 258.55 | -6.02% | 29,279 |
| Jul 31, 2025 | 272.65 | 280.00 | 272.65 | 275.10 | 275.10 | -0.43% | 10,220 |
| Jul 30, 2025 | 271.65 | 283.60 | 271.65 | 276.30 | 276.30 | 1.92% | 26,550 |
| Jul 29, 2025 | 268.90 | 278.95 | 263.55 | 271.10 | 271.10 | 1.80% | 18,758 |
| Jul 28, 2025 | 270.20 | 274.95 | 261.25 | 266.30 | 266.30 | -2.28% | 14,587 |
| Jul 25, 2025 | 280.00 | 284.85 | 270.10 | 272.50 | 272.50 | -3.56% | 16,830 |
| Jul 24, 2025 | 287.50 | 287.95 | 280.00 | 282.55 | 282.55 | -1.98% | 10,337 |
| Jul 23, 2025 | 289.80 | 289.80 | 284.00 | 288.25 | 288.25 | 0.45% | 21,152 |
| Jul 22, 2025 | 288.65 | 290.00 | 285.20 | 286.95 | 286.95 | 0.05% | 9,793 |
| Jul 21, 2025 | 290.00 | 298.20 | 284.50 | 286.80 | 286.80 | -0.24% | 38,202 |
| Jul 18, 2025 | 287.05 | 289.90 | 283.30 | 287.50 | 287.50 | 0.35% | 26,074 |
| Jul 17, 2025 | 287.85 | 290.35 | 284.60 | 286.50 | 286.50 | 0.40% | 12,070 |
| Jul 16, 2025 | 293.70 | 293.70 | 283.95 | 285.35 | 285.35 | -0.73% | 47,331 |
| Jul 15, 2025 | 286.05 | 293.85 | 285.00 | 287.45 | 287.45 | -1.00% | 24,520 |
| Jul 14, 2025 | 291.35 | 296.45 | 287.15 | 290.35 | 290.35 | -1.38% | 26,356 |
| Jul 11, 2025 | 296.30 | 301.65 | 290.05 | 294.40 | 294.40 | -1.01% | 20,695 |
| Jul 10, 2025 | 288.90 | 299.00 | 287.05 | 297.40 | 297.40 | 3.90% | 28,965 |
| Jul 9, 2025 | 285.20 | 293.40 | 284.30 | 286.25 | 286.25 | -0.64% | 30,500 |
| Jul 8, 2025 | 297.70 | 297.70 | 284.40 | 288.10 | 288.10 | -0.40% | 43,325 |
| Jul 7, 2025 | 302.95 | 303.70 | 288.00 | 289.25 | 289.25 | -3.71% | 37,059 |
| Jul 4, 2025 | 302.90 | 311.00 | 297.45 | 300.40 | 300.40 | 0.59% | 81,576 |
| Jul 3, 2025 | 302.80 | 305.90 | 293.85 | 298.65 | 298.65 | -0.38% | 51,200 |
| Jul 2, 2025 | 306.80 | 318.00 | 293.95 | 299.80 | 299.80 | -0.43% | 242,960 |
| Jul 1, 2025 | 282.60 | 304.00 | 278.40 | 301.10 | 301.10 | 7.35% | 161,871 |
| Jun 30, 2025 | 289.50 | 289.50 | 272.81 | 280.49 | 280.49 | -1.64% | 46,560 |
| Jun 27, 2025 | 269.85 | 298.72 | 269.84 | 285.17 | 285.17 | 6.47% | 383,178 |
| Jun 26, 2025 | 268.65 | 274.80 | 262.08 | 267.85 | 267.85 | -0.48% | 42,740 |
| Jun 25, 2025 | 265.00 | 272.00 | 263.21 | 269.13 | 269.13 | 1.70% | 45,863 |
| Jun 24, 2025 | 260.60 | 267.01 | 257.31 | 264.62 | 264.62 | 2.98% | 42,111 |
| Jun 23, 2025 | 254.90 | 260.01 | 250.01 | 256.97 | 256.97 | -1.65% | 27,673 |
| Jun 20, 2025 | 250.00 | 266.00 | 250.00 | 261.27 | 261.27 | 3.56% | 56,684 |
| Jun 19, 2025 | 254.40 | 258.54 | 250.01 | 252.29 | 252.29 | -0.66% | 33,138 |
| Jun 18, 2025 | 250.01 | 255.00 | 249.12 | 253.96 | 253.96 | 0.74% | 12,865 |
| Jun 17, 2025 | 253.45 | 258.52 | 250.01 | 252.10 | 252.10 | -0.04% | 20,593 |
| Jun 16, 2025 | 251.00 | 258.46 | 250.01 | 252.19 | 252.19 | -0.76% | 38,921 |
| Jun 13, 2025 | 252.49 | 257.90 | 248.01 | 254.11 | 254.11 | 0.64% | 27,000 |
| Jun 12, 2025 | 268.40 | 268.40 | 250.00 | 252.49 | 252.49 | -3.90% | 41,992 |
| Jun 11, 2025 | 254.75 | 268.50 | 254.65 | 262.73 | 262.73 | 3.72% | 99,224 |
| Jun 10, 2025 | 257.95 | 261.89 | 251.00 | 253.31 | 253.31 | -1.31% | 42,939 |
| Jun 9, 2025 | 252.75 | 263.00 | 252.00 | 256.67 | 256.67 | 2.06% | 60,453 |
| Jun 6, 2025 | 245.30 | 253.56 | 245.30 | 251.50 | 251.50 | 1.96% | 28,151 |
| Jun 5, 2025 | 248.06 | 250.01 | 245.00 | 246.66 | 246.66 | -0.15% | 22,030 |