Madhya Pradesh Today Media Limited (NSE:MPTODAY)
India · Delayed Price · Currency is INR 49.15
-0.85 (-1.70%)
At close: Sep 18, 2025
NSE:MPTODAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 47.50 | 52.50 | 47.50 | 49.15 | 49.15 | -1.70% | 12,000 |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.93% | 2,000 |
| Aug 25, 2025 | 44.45 | 47.65 | 43.35 | 47.65 | 47.65 | 4.84% | 8,000 |
| Aug 22, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -5.02% | 4,000 |
| Aug 21, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -4.97% | 2,000 |
| Aug 13, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -1.95% | 2,000 |
| Aug 12, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -2.00% | 2,000 |
| Aug 6, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.96% | 2,000 |
| Jul 29, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -2.02% | 2,000 |
| Jul 15, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.98% | 2,000 |
| Jul 8, 2025 | 56.80 | 56.80 | 55.65 | 55.65 | 55.65 | 2.68% | 8,000 |
| Jul 7, 2025 | 54.50 | 54.50 | 53.00 | 54.20 | 54.20 | 4.33% | 26,000 |
| Jul 4, 2025 | 51.90 | 51.95 | 51.90 | 51.95 | 51.95 | 4.95% | 10,000 |
| Jul 3, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 2,000 |
| Jul 2, 2025 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | 4.98% | 26,000 |
| Jul 1, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 4.89% | 10,000 |
| Jun 30, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 4.90% | 16,000 |
| Jun 27, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 4.90% | 6,000 |
| Jun 26, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 4.88% | 2,000 |
| Jun 25, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 4.99% | 4,000 |
| Jun 24, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 4.80% | 2,000 |
| Jun 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.97% | 2,000 |
| Jun 20, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 4.93% | 6,000 |
| Jun 19, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.57% | 2,000 |
| Jun 17, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 4.90% | 2,000 |
| Jun 16, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -4.94% | 2,000 |
| Jun 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.97% | 4,000 |
| Jun 9, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 4.93% | 2,000 |
| Jun 6, 2025 | 32.35 | 35.50 | 32.35 | 35.50 | 35.50 | 4.26% | 4,000 |
| Jun 3, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 4.93% | 2,000 |
| Jun 2, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | 6,000 |
| May 19, 2025 | 31.70 | 33.25 | 31.70 | 32.45 | 32.45 | 2.37% | 4,000 |
| May 15, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 2,000 |
| Apr 29, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 4.97% | 2,000 |
| Apr 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | 4,000 |
| Apr 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.95% | 6,000 |
| Apr 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 4,000 |
| Apr 21, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 4.84% | 2,000 |
| Apr 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.71% | 2,000 |
| Apr 16, 2025 | 26.30 | 27.60 | 26.30 | 27.60 | 27.60 | 4.94% | 6,000 |
| Apr 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.88% | 4,000 |
| Apr 8, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 4.93% | 2,000 |
| Apr 7, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -4.87% | 2,000 |
| Apr 4, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 4.92% | 2,000 |
| Apr 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | 2,000 |
| Apr 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.45% | 2,000 |
| Mar 26, 2025 | 27.50 | 28.40 | 26.10 | 26.10 | 26.10 | -3.69% | 10,000 |
| Mar 25, 2025 | 28.50 | 29.00 | 26.80 | 27.10 | 27.10 | -3.90% | 22,000 |
| Mar 24, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -2.76% | 18,000 |
| Mar 21, 2025 | 29.95 | 30.00 | 29.00 | 29.00 | 29.00 | - | 28,000 |