MMP Industries Limited (NSE:MMP)
India · Delayed Price · Currency is INR 501.35
+18.10 (3.75%)
Oct 9, 2026, 3:29 PM IST
MMP Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 492.85 | 509.00 | 480.00 | 501.35 | 501.35 | 3.75% | 101,952 |
| 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 |
| 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 |