MMP Industries Limited (NSE:MMP)
India · Delayed Price · Currency is INR 226.46
-3.40 (-1.48%)
Mar 12, 2026, 3:29 PM IST
MMP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |