MMP Industries Limited (NSE:MMP)
India · Delayed Price · Currency is INR 404.15
+8.20 (2.07%)
Sep 4, 2026, 3:29 PM IST
MMP Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 403.45 | 419.80 | 402.75 | 404.40 | 402.36 | 0.24% | 60,928 |
| Aug 27, 2026 | 402.95 | 405.95 | 395.05 | 403.45 | 401.41 | 0.69% | 28,165 |
| Aug 26, 2026 | 390.00 | 404.50 | 390.00 | 400.70 | 398.68 | 2.82% | 33,121 |
| Aug 25, 2026 | 396.00 | 408.00 | 386.35 | 389.70 | 387.73 | -1.12% | 60,122 |
| Aug 24, 2026 | 405.40 | 412.60 | 383.25 | 394.10 | 392.11 | -1.94% | 86,114 |
| Aug 21, 2026 | 407.00 | 429.95 | 400.00 | 401.90 | 399.87 | -1.10% | 198,333 |
| Aug 20, 2026 | 394.00 | 413.00 | 386.65 | 406.35 | 404.30 | 3.79% | 223,373 |
| Aug 19, 2026 | 376.00 | 405.10 | 370.00 | 391.50 | 389.52 | 3.83% | 350,099 |
| Aug 18, 2026 | 353.85 | 383.00 | 345.00 | 377.05 | 375.15 | 7.73% | 191,009 |
| Aug 17, 2026 | 340.90 | 355.90 | 338.55 | 350.00 | 348.23 | 3.70% | 96,918 |
| Aug 14, 2026 | 337.00 | 348.40 | 331.55 | 337.50 | 335.80 | -0.12% | 46,178 |
| Aug 13, 2026 | 347.90 | 350.90 | 331.00 | 337.90 | 336.19 | -2.11% | 26,433 |
| Aug 12, 2026 | 340.65 | 349.50 | 336.00 | 345.20 | 343.46 | 2.08% | 48,700 |
| Aug 11, 2026 | 347.80 | 361.60 | 335.10 | 338.15 | 336.44 | -1.60% | 137,820 |
| Aug 10, 2026 | 320.00 | 352.65 | 320.00 | 343.65 | 341.91 | 5.33% | 323,912 |
| Aug 7, 2026 | 330.25 | 335.80 | 321.50 | 326.25 | 324.60 | -1.21% | 65,010 |
| Aug 6, 2026 | 330.00 | 339.95 | 322.60 | 330.25 | 328.58 | 0.27% | 161,583 |
| Aug 5, 2026 | 305.00 | 334.65 | 300.55 | 329.35 | 327.69 | 9.40% | 382,602 |
| Aug 4, 2026 | 296.85 | 304.00 | 291.10 | 301.05 | 299.53 | 2.17% | 111,095 |
| Aug 3, 2026 | 297.20 | 298.90 | 290.20 | 294.65 | 293.16 | 0.74% | 48,017 |
| Jul 31, 2026 | 282.00 | 304.80 | 282.00 | 292.50 | 291.02 | 4.11% | 154,859 |
| Jul 30, 2026 | 280.00 | 287.55 | 279.05 | 280.95 | 279.53 | 0.36% | 18,123 |
| Jul 29, 2026 | 280.85 | 284.00 | 278.60 | 279.95 | 278.54 | -0.21% | 20,760 |
| Jul 28, 2026 | 283.60 | 285.45 | 277.20 | 280.55 | 279.13 | -1.58% | 28,002 |
| Jul 27, 2026 | 284.25 | 287.80 | 281.95 | 285.05 | 283.61 | 1.19% | 23,515 |
| Jul 24, 2026 | 283.00 | 286.95 | 280.85 | 281.70 | 280.28 | -1.61% | 40,023 |
| Jul 23, 2026 | 284.65 | 296.90 | 282.25 | 286.30 | 284.85 | 0.42% | 51,947 |
| Jul 22, 2026 | 284.75 | 292.00 | 280.25 | 285.10 | 283.66 | 0.28% | 53,621 |
| Jul 21, 2026 | 281.60 | 288.45 | 281.60 | 284.30 | 282.86 | -0.05% | 17,482 |
| Jul 20, 2026 | 283.40 | 291.75 | 279.55 | 284.45 | 283.01 | 0.71% | 68,780 |
| Jul 17, 2026 | 284.40 | 291.90 | 280.15 | 282.45 | 281.02 | -0.69% | 36,541 |
| Jul 16, 2026 | 280.35 | 288.00 | 280.10 | 284.40 | 282.96 | 1.55% | 27,996 |
| Jul 15, 2026 | 283.00 | 293.60 | 276.10 | 280.05 | 278.64 | -0.34% | 61,934 |
| Jul 14, 2026 | 282.85 | 285.45 | 279.10 | 281.00 | 279.58 | -0.25% | 20,980 |
| Jul 13, 2026 | 290.00 | 290.00 | 280.00 | 281.70 | 280.28 | -2.09% | 46,374 |
| Jul 10, 2026 | 286.30 | 296.60 | 284.05 | 287.70 | 286.25 | 1.79% | 54,489 |
| Jul 9, 2026 | 286.95 | 287.80 | 279.10 | 282.65 | 281.22 | 0.61% | 28,019 |
| Jul 8, 2026 | 263.00 | 298.00 | 263.00 | 280.95 | 279.53 | 6.06% | 161,408 |
| Jul 7, 2026 | 271.15 | 275.75 | 263.00 | 264.90 | 263.56 | -2.27% | 29,219 |
| Jul 6, 2026 | 282.90 | 282.90 | 270.10 | 271.05 | 269.68 | -2.20% | 17,084 |
| Jul 3, 2026 | 280.45 | 283.00 | 275.35 | 277.15 | 275.75 | 0.97% | 21,284 |
| Jul 2, 2026 | 281.65 | 281.65 | 273.00 | 274.50 | 273.11 | 0.09% | 19,600 |
| Jul 1, 2026 | 280.10 | 284.45 | 273.00 | 274.25 | 272.86 | -2.05% | 22,897 |
| Jun 30, 2026 | 279.00 | 282.00 | 272.55 | 280.00 | 278.59 | 2.45% | 26,928 |
| Jun 29, 2026 | 279.80 | 284.60 | 268.50 | 273.30 | 271.92 | -2.32% | 54,394 |