MPDL Limited (NSE:MPDL)
India · Delayed Price · Currency is INR 23.94
0.00 (0.00%)
Last updated: Nov 5, 2026, 10:50 AM IST
NSE:MPDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 5.00% | 30 |
| Nov 4, 2026 | 21.66 | 22.80 | 21.66 | 22.80 | 22.80 | - | 3 |
| Nov 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 402 |
| Nov 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.05% | 45 |
| Oct 30, 2026 | 24.03 | 24.03 | 23.04 | 23.75 | 23.75 | -1.17% | 18 |
| Oct 29, 2026 | 23.00 | 24.15 | 23.00 | 24.03 | 24.03 | 4.48% | 71 |
| Oct 28, 2026 | 24.17 | 24.17 | 23.00 | 23.00 | 23.00 | -4.84% | 220 |
| Oct 27, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -4.99% | 50 |
| Oct 26, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.47% | 100 |
| Oct 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | 95 |
| Oct 21, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.56 | 4.97% | 257 |
| Oct 16, 2026 | 25.88 | 26.91 | 24.35 | 24.35 | 24.35 | -4.99% | 2,541 |
| Oct 15, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - | 10 |
| Oct 14, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.47% | 100 |
| Oct 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.46% | 287 |
| Oct 8, 2026 | 25.87 | 25.88 | 25.87 | 25.87 | 25.87 | -0.50% | 1,304 |
| Oct 7, 2026 | 27.75 | 27.75 | 26.00 | 26.00 | 26.00 | -4.87% | 1,101 |
| Oct 5, 2026 | 27.89 | 27.89 | 26.50 | 27.33 | 27.33 | -2.01% | 2,161 |
| Oct 1, 2026 | 27.89 | 28.25 | 27.89 | 27.89 | 27.89 | -4.97% | 732 |
| Sep 30, 2026 | 26.75 | 29.37 | 26.59 | 29.35 | 29.35 | 4.90% | 3,970 |
| Sep 29, 2026 | 26.52 | 27.98 | 25.32 | 27.98 | 27.98 | 4.99% | 1,986 |
| Sep 28, 2026 | 26.65 | 26.70 | 26.65 | 26.65 | 26.65 | -4.99% | 1,612 |
| Sep 25, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 55 |
| Sep 24, 2026 | 27.11 | 28.05 | 27.11 | 28.05 | 28.05 | -1.61% | 264 |
| Sep 23, 2026 | 29.24 | 29.30 | 28.51 | 28.51 | 28.51 | -4.97% | 777 |
| Sep 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 201 |
| Sep 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 231 |
| Sep 18, 2026 | 28.69 | 30.00 | 28.69 | 30.00 | 30.00 | -0.60% | 349 |
| Sep 17, 2026 | 31.60 | 31.60 | 30.17 | 30.18 | 30.18 | -4.94% | 845 |
| Sep 15, 2026 | 31.95 | 31.95 | 30.51 | 31.75 | 31.75 | -1.12% | 808 |
| Sep 11, 2026 | 30.51 | 32.11 | 30.51 | 32.11 | 32.11 | - | 763 |
| Sep 10, 2026 | 32.00 | 32.11 | 31.00 | 32.11 | 32.11 | 4.97% | 434 |
| Sep 9, 2026 | 33.30 | 33.79 | 30.59 | 30.59 | 30.59 | -5.00% | 233 |
| Sep 8, 2026 | 32.11 | 33.39 | 32.11 | 32.20 | 32.20 | -4.42% | 400 |
| Sep 7, 2026 | 32.35 | 34.75 | 32.35 | 33.69 | 33.69 | -0.85% | 2,082 |
| Sep 4, 2026 | 34.89 | 34.89 | 33.00 | 33.98 | 33.98 | 2.26% | 957 |
| Sep 3, 2026 | 33.22 | 33.23 | 33.07 | 33.23 | 33.23 | 4.99% | 2,759 |
| Sep 2, 2026 | 29.55 | 31.65 | 28.65 | 31.65 | 31.65 | 4.98% | 1,792 |
| Sep 1, 2026 | 30.40 | 30.40 | 29.45 | 30.15 | 30.15 | -2.74% | 3,262 |
| Aug 31, 2026 | 31.15 | 31.15 | 31.00 | 31.00 | 31.00 | -4.47% | 2,174 |
| Aug 28, 2026 | 34.98 | 34.99 | 32.45 | 32.45 | 32.45 | -4.98% | 2,655 |
| Aug 27, 2026 | 35.62 | 35.80 | 34.15 | 34.15 | 34.15 | -4.13% | 1,724 |
| Aug 26, 2026 | 34.90 | 41.18 | 34.90 | 35.62 | 35.62 | -4.86% | 4,590 |
| Aug 25, 2026 | 41.30 | 41.30 | 37.44 | 37.44 | 37.44 | -9.98% | 11,252 |
| Aug 24, 2026 | 45.20 | 45.29 | 38.12 | 41.59 | 41.59 | 1.00% | 47,605 |
| Aug 21, 2026 | 39.99 | 41.18 | 39.20 | 41.18 | 41.18 | 19.99% | 14,902 |
| Aug 20, 2026 | 34.30 | 34.32 | 23.26 | 34.32 | 34.32 | 20.00% | 8,795 |
| Aug 19, 2026 | 28.60 | 28.99 | 28.60 | 28.60 | 28.60 | - | 185 |