MMP Industries Limited (NSE:MMP)
India · Delayed Price · Currency is INR 455.00
+14.65 (3.33%)
Nov 11, 2026, 1:30 PM IST
MMP Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 439.00 | 464.95 | 437.95 | 455.00 | 455.00 | 3.33% | 55,110 |
| Nov 9, 2026 | 443.05 | 444.20 | 431.25 | 440.35 | 440.35 | - | 12,521 |
| Nov 8, 2026 | 445.00 | 445.00 | 427.35 | 440.35 | 440.35 | 3.04% | 11,623 |
| Nov 6, 2026 | 420.00 | 444.00 | 396.00 | 427.35 | 427.35 | 0.66% | 116,115 |
| Nov 5, 2026 | 446.00 | 446.00 | 417.05 | 424.55 | 424.55 | -2.47% | 46,892 |
| Nov 4, 2026 | 410.00 | 440.00 | 409.65 | 435.30 | 435.30 | 4.43% | 41,097 |
| Nov 3, 2026 | 430.00 | 435.25 | 410.05 | 416.85 | 416.85 | -3.61% | 101,810 |
| Nov 2, 2026 | 460.00 | 470.15 | 411.60 | 432.45 | 432.45 | -5.40% | 176,058 |
| Oct 30, 2026 | 457.75 | 464.00 | 437.75 | 457.15 | 457.15 | -0.50% | 66,163 |
| Oct 29, 2026 | 454.00 | 464.55 | 446.20 | 459.45 | 459.45 | 2.04% | 24,519 |
| Oct 28, 2026 | 447.40 | 462.50 | 441.10 | 450.25 | 450.25 | 1.29% | 34,516 |
| Oct 27, 2026 | 427.00 | 448.80 | 427.00 | 444.50 | 444.50 | 3.61% | 38,533 |
| Oct 26, 2026 | 426.65 | 441.70 | 424.00 | 429.00 | 429.00 | -1.95% | 64,443 |
| Oct 23, 2026 | 455.35 | 458.05 | 431.00 | 437.55 | 437.55 | -4.96% | 77,658 |
| Oct 22, 2026 | 449.00 | 478.35 | 449.00 | 460.40 | 460.40 | 1.20% | 52,376 |
| Oct 21, 2026 | 481.00 | 481.00 | 448.10 | 454.95 | 454.95 | -4.88% | 71,433 |
| Oct 19, 2026 | 487.00 | 495.00 | 476.10 | 478.30 | 478.30 | -2.68% | 32,417 |
| Oct 16, 2026 | 498.00 | 498.50 | 487.80 | 491.45 | 491.45 | -0.68% | 26,544 |
| Oct 15, 2026 | 511.00 | 511.00 | 485.30 | 494.80 | 494.80 | -2.72% | 104,467 |
| Oct 14, 2026 | 486.80 | 520.00 | 486.75 | 508.65 | 508.65 | 4.49% | 219,896 |
| Oct 13, 2026 | 492.00 | 496.70 | 478.25 | 486.80 | 486.80 | -1.63% | 52,632 |
| Oct 12, 2026 | 505.00 | 509.80 | 487.25 | 494.85 | 494.85 | -1.30% | 45,814 |
| Oct 9, 2026 | 492.85 | 509.00 | 480.00 | 501.35 | 501.35 | 3.75% | 101,936 |
| Oct 8, 2026 | 512.00 | 515.45 | 475.15 | 483.25 | 483.25 | -3.12% | 213,115 |
| Oct 7, 2026 | 485.00 | 504.00 | 470.60 | 498.80 | 498.80 | 3.80% | 191,291 |
| Oct 6, 2026 | 473.30 | 485.10 | 463.40 | 480.55 | 480.55 | 2.67% | 51,091 |
| Oct 5, 2026 | 465.00 | 476.75 | 447.65 | 468.05 | 468.05 | 4.10% | 70,165 |
| Oct 1, 2026 | 475.00 | 485.00 | 447.60 | 449.60 | 449.60 | -5.32% | 108,870 |
| Sep 30, 2026 | 447.00 | 477.30 | 447.00 | 474.85 | 474.85 | 6.10% | 139,843 |
| Sep 29, 2026 | 452.25 | 461.65 | 442.70 | 447.55 | 447.55 | -1.04% | 88,251 |
| Sep 28, 2026 | 461.50 | 463.95 | 440.30 | 452.25 | 452.25 | -1.74% | 66,556 |
| Sep 25, 2026 | 456.00 | 464.60 | 448.60 | 460.25 | 460.25 | 1.39% | 37,919 |
| Sep 24, 2026 | 465.00 | 470.40 | 446.00 | 453.95 | 453.95 | -2.33% | 55,173 |
| Sep 23, 2026 | 463.00 | 483.95 | 460.00 | 464.80 | 464.80 | 0.76% | 96,752 |
| Sep 22, 2026 | 489.90 | 497.00 | 455.35 | 461.30 | 461.30 | -3.43% | 157,727 |
| Sep 21, 2026 | 470.35 | 484.00 | 460.00 | 477.70 | 477.70 | 2.32% | 78,037 |
| Sep 18, 2026 | 472.70 | 482.80 | 461.50 | 466.85 | 466.85 | 0.25% | 94,696 |
| Sep 17, 2026 | 458.85 | 473.95 | 458.85 | 465.70 | 465.70 | 2.05% | 59,161 |
| Sep 16, 2026 | 457.70 | 466.15 | 430.75 | 456.35 | 456.35 | -0.29% | 64,179 |
| Sep 15, 2026 | 474.35 | 498.00 | 453.25 | 457.70 | 457.70 | -2.61% | 68,004 |
| Sep 11, 2026 | 445.00 | 475.00 | 439.70 | 469.95 | 469.95 | 4.95% | 94,390 |
| Sep 10, 2026 | 463.25 | 468.70 | 436.80 | 447.80 | 447.80 | -2.71% | 50,469 |
| Sep 9, 2026 | 475.70 | 483.00 | 453.00 | 460.25 | 460.25 | -3.81% | 82,983 |
| Sep 8, 2026 | 454.75 | 485.00 | 449.50 | 478.50 | 478.50 | 7.54% | 482,392 |
| Sep 7, 2026 | 405.90 | 455.60 | 404.50 | 444.95 | 444.95 | 10.10% | 388,765 |
| Sep 4, 2026 | 399.90 | 404.95 | 383.35 | 404.15 | 404.15 | 2.59% | 112,103 |
| Sep 3, 2026 | 390.80 | 399.35 | 382.60 | 395.95 | 393.95 | 3.09% | 39,929 |
| Sep 2, 2026 | 373.00 | 393.05 | 373.00 | 384.10 | 382.16 | 0.22% | 61,096 |
| Sep 1, 2026 | 385.00 | 393.45 | 366.60 | 383.25 | 381.31 | -2.59% | 220,762 |
| Aug 31, 2026 | 412.90 | 412.90 | 372.00 | 393.45 | 391.46 | -2.71% | 162,115 |