Manipal Payment and Identity Solutions Limited (NSE:MPIMANIPAL)
India · Delayed Price · Currency is INR 308.55
-6.05 (-1.92%)
Last updated: Oct 22, 2026, 3:29 PM IST
NSE:MPIMANIPAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 313.50 | 334.95 | 306.15 | 308.55 | 308.55 | -1.92% | 1,002,597 |
| Oct 21, 2026 | 331.00 | 334.60 | 312.80 | 314.60 | 314.60 | -3.95% | 490,825 |
| Oct 19, 2026 | 331.90 | 337.75 | 325.00 | 327.55 | 327.55 | -0.86% | 373,014 |
| Oct 16, 2026 | 337.00 | 348.45 | 328.10 | 330.40 | 330.40 | -1.51% | 808,941 |
| Oct 15, 2026 | 353.65 | 354.05 | 328.55 | 335.45 | 335.45 | -5.25% | 1,194,782 |
| Oct 14, 2026 | 361.00 | 366.80 | 352.75 | 354.05 | 354.05 | -1.32% | 182,700 |
| Oct 13, 2026 | 354.30 | 361.30 | 341.50 | 358.80 | 358.80 | 1.27% | 350,687 |
| Oct 12, 2026 | 365.00 | 365.20 | 352.15 | 354.30 | 354.30 | -2.13% | 351,282 |
| Oct 9, 2026 | 364.00 | 369.95 | 357.00 | 362.00 | 362.00 | 0.06% | 378,692 |
| Oct 8, 2026 | 378.75 | 378.75 | 348.75 | 361.80 | 361.80 | -4.18% | 1,133,413 |
| Oct 7, 2026 | 367.70 | 383.90 | 363.35 | 377.60 | 377.60 | 3.16% | 1,218,935 |
| Oct 6, 2026 | 394.90 | 394.90 | 363.70 | 366.05 | 366.05 | -6.07% | 1,189,124 |
| Oct 5, 2026 | 415.00 | 430.00 | 381.20 | 389.70 | 389.70 | -2.91% | 2,163,634 |
| Oct 1, 2026 | 411.00 | 420.50 | 392.05 | 401.40 | 401.40 | -1.89% | 1,620,525 |
| Sep 30, 2026 | 425.05 | 438.80 | 400.15 | 409.15 | 409.15 | -1.98% | 3,225,179 |
| Sep 29, 2026 | 393.70 | 458.00 | 388.70 | 417.40 | 417.40 | 7.83% | 13,139,195 |
| Sep 28, 2026 | 357.00 | 391.00 | 356.00 | 387.10 | 387.10 | 7.41% | 3,553,779 |
| Sep 25, 2026 | 359.95 | 369.95 | 347.60 | 360.40 | 360.40 | 0.13% | 1,047,464 |
| Sep 24, 2026 | 364.00 | 375.80 | 357.10 | 359.95 | 359.95 | -3.40% | 1,210,487 |
| Sep 23, 2026 | 338.65 | 406.30 | 338.05 | 372.60 | 372.60 | 10.04% | 8,835,559 |
| Sep 22, 2026 | 335.00 | 342.60 | 330.35 | 338.60 | 338.60 | 0.59% | 616,288 |
| Sep 21, 2026 | 342.40 | 358.80 | 332.35 | 336.60 | 336.60 | -1.39% | 862,556 |
| Sep 18, 2026 | 348.90 | 349.95 | 329.00 | 341.35 | 341.35 | -1.10% | 1,721,733 |
| Sep 17, 2026 | 330.00 | 350.50 | 315.65 | 345.15 | 345.15 | 1.81% | 8,510,549 |
| Sep 16, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | - |