MMP Industries Limited (NSE:MMP)
India · Delayed Price · Currency is INR 249.50
-6.65 (-2.60%)
Feb 19, 2026, 3:29 PM IST
MMP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 255.00 | 259.00 | 249.05 | 250.00 | - | -2.40% | 7,269 |
| 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 |
| 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 |