MMP Industries Limited (NSE:MMP)
India · Delayed Price · Currency is INR 287.99
+3.46 (1.22%)
May 22, 2026, 3:29 PM IST
MMP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 292.70 | 294.90 | 284.00 | 287.33 | 287.33 | 0.98% | 43,899 |
| May 21, 2026 | 288.00 | 290.00 | 282.04 | 284.53 | 284.53 | -1.13% | 30,363 |
| May 20, 2026 | 273.65 | 290.33 | 272.00 | 287.77 | 287.77 | 3.92% | 30,673 |
| May 19, 2026 | 280.00 | 280.01 | 271.61 | 276.92 | 276.92 | 0.38% | 25,876 |
| May 18, 2026 | 275.10 | 278.87 | 265.21 | 275.88 | 275.88 | 0.54% | 41,654 |
| May 15, 2026 | 284.00 | 288.00 | 272.00 | 274.39 | 274.39 | -3.29% | 42,528 |
| May 14, 2026 | 284.40 | 290.00 | 280.60 | 283.71 | 283.71 | -0.24% | 27,183 |
| May 13, 2026 | 274.00 | 298.00 | 274.00 | 284.40 | 284.40 | 4.02% | 81,250 |
| May 12, 2026 | 280.50 | 284.09 | 270.00 | 273.40 | 273.40 | -3.73% | 66,439 |
| May 11, 2026 | 288.90 | 290.00 | 281.02 | 283.99 | 283.99 | -1.81% | 38,272 |
| May 8, 2026 | 295.78 | 295.78 | 288.10 | 289.22 | 289.22 | -2.28% | 28,469 |
| May 7, 2026 | 287.00 | 299.50 | 280.01 | 295.98 | 295.98 | 5.19% | 136,937 |
| May 6, 2026 | 289.95 | 293.00 | 280.00 | 281.38 | 281.38 | -1.97% | 52,838 |
| May 5, 2026 | 267.43 | 319.98 | 267.43 | 287.04 | 287.04 | 7.33% | 590,234 |
| May 4, 2026 | 247.00 | 275.88 | 247.00 | 267.43 | 267.43 | 8.61% | 117,594 |
| Apr 30, 2026 | 256.80 | 256.80 | 244.25 | 246.22 | 246.22 | -2.35% | 14,851 |
| Apr 29, 2026 | 254.77 | 258.00 | 249.00 | 252.15 | 252.15 | -1.03% | 12,045 |
| Apr 28, 2026 | 257.70 | 258.87 | 251.00 | 254.77 | 254.77 | -0.58% | 17,600 |
| Apr 27, 2026 | 258.75 | 259.00 | 248.00 | 256.25 | 256.25 | 2.25% | 19,883 |
| Apr 24, 2026 | 259.00 | 259.00 | 246.50 | 250.60 | 250.60 | -1.84% | 12,225 |
| Apr 23, 2026 | 245.00 | 258.95 | 244.14 | 255.31 | 255.31 | 3.66% | 46,804 |
| Apr 22, 2026 | 249.39 | 249.39 | 242.91 | 246.29 | 246.29 | -0.93% | 14,700 |
| Apr 21, 2026 | 255.80 | 255.80 | 248.00 | 248.60 | 248.60 | -1.35% | 10,936 |
| Apr 20, 2026 | 252.60 | 260.00 | 247.38 | 252.01 | 252.01 | -1.42% | 19,202 |
| Apr 17, 2026 | 254.74 | 259.00 | 249.61 | 255.63 | 255.63 | 1.60% | 17,804 |
| Apr 16, 2026 | 255.00 | 260.00 | 245.61 | 251.61 | 251.61 | 1.31% | 32,793 |
| Apr 15, 2026 | 245.26 | 249.90 | 238.00 | 248.35 | 248.35 | 5.46% | 35,521 |
| Apr 13, 2026 | 240.00 | 240.00 | 222.24 | 235.50 | 235.50 | -2.52% | 24,486 |
| Apr 10, 2026 | 238.00 | 245.40 | 236.66 | 241.58 | 241.58 | 2.59% | 14,614 |
| Apr 9, 2026 | 233.56 | 237.90 | 230.98 | 235.49 | 235.49 | 2.34% | 11,717 |
| Apr 8, 2026 | 229.00 | 238.17 | 228.00 | 230.11 | 230.11 | 5.47% | 34,871 |
| Apr 7, 2026 | 229.00 | 229.00 | 216.10 | 218.17 | 218.17 | -4.44% | 24,401 |
| Apr 6, 2026 | 217.00 | 233.00 | 215.01 | 228.31 | 228.31 | 5.67% | 28,441 |
| Apr 2, 2026 | 201.25 | 228.53 | 199.98 | 216.06 | 216.06 | 6.31% | 35,344 |
| Apr 1, 2026 | 197.80 | 207.70 | 197.80 | 203.24 | 203.24 | 7.47% | 17,314 |
| Mar 30, 2026 | 194.00 | 204.44 | 185.20 | 189.11 | 189.11 | -6.18% | 80,380 |
| Mar 27, 2026 | 210.86 | 213.20 | 194.00 | 201.56 | 201.56 | -4.41% | 69,774 |
| Mar 25, 2026 | 206.00 | 218.49 | 206.00 | 210.86 | 210.86 | 2.20% | 22,802 |
| Mar 24, 2026 | 206.68 | 210.18 | 202.00 | 206.33 | 206.33 | -0.17% | 33,754 |
| Mar 23, 2026 | 214.50 | 215.98 | 205.55 | 206.68 | 206.68 | -5.05% | 21,493 |
| Mar 20, 2026 | 216.10 | 222.00 | 216.00 | 217.67 | 217.67 | 0.94% | 16,411 |
| Mar 19, 2026 | 216.64 | 220.02 | 212.20 | 215.65 | 215.65 | -1.48% | 15,147 |
| Mar 18, 2026 | 224.99 | 225.00 | 217.98 | 218.90 | 218.90 | -0.28% | 26,909 |
| Mar 17, 2026 | 221.43 | 226.00 | 218.00 | 219.51 | 219.51 | -0.87% | 7,712 |
| Mar 16, 2026 | 211.00 | 226.30 | 211.00 | 221.43 | 221.43 | 5.29% | 52,683 |
| Mar 13, 2026 | 229.00 | 229.00 | 201.99 | 210.30 | 210.30 | -7.14% | 39,441 |
| Mar 12, 2026 | 225.00 | 231.59 | 224.01 | 226.46 | 226.46 | -1.48% | 16,342 |
| 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 |