Australia markets closed

MPDL Limited (532723.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
37.64-0.76 (-1.98%)
At close: 01:30AM IST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202438.4038.4037.6437.6437.64101
18 July 202439.0039.9538.4038.4038.402,310
16 July 202439.1739.1739.1739.1739.17867
15 July 202437.6738.4136.9238.4138.413,340
12 July 202436.9337.6636.9337.6637.661,943
11 July 202437.6837.6836.9336.9336.93181
10 July 202437.6837.6837.6837.6837.68507
09 July 202436.9036.9536.9036.9536.95122
08 July 202436.7537.5036.7536.8036.80158
05 July 202437.5037.5037.0037.5037.501,661
04 July 202437.7537.7537.7537.7537.752
03 July 202438.0038.0037.7537.7537.75139
02 July 202439.5339.5338.0038.0038.00680
01 July 202437.9538.7637.9538.7638.762,988
28 June 202438.0038.0038.0038.0038.00387
27 June 202438.0938.0938.0938.0938.09693
26 June 202438.1038.1038.1038.1038.10851
25 June 202438.8738.8738.8738.8738.87421
24 June 202439.6639.6639.6639.6639.66200
21 June 202439.6440.4339.6440.4340.431,857
20 June 202441.2441.2439.6439.6439.64610
19 June 202440.4440.4440.4440.4440.44571
18 June 202440.5041.2640.5041.2641.26342
14 June 202442.1042.1041.2641.2641.26197
13 June 202442.8942.8942.1042.1042.10239
12 June 202443.9846.0041.8042.1042.101,015
11 June 202443.9843.9842.2143.9843.983,319
10 June 202441.8941.8941.8941.8941.89513
07 June 202439.9039.9039.9039.9039.901,713
06 June 202436.2038.0135.0038.0038.00674
05 June 202437.9738.0036.1036.2036.20443
04 June 202437.9740.0037.9737.9737.971,659
03 June 202439.1540.0039.1539.1539.151,322
31 May 202440.2042.0038.4039.1539.151,907
30 May 202441.0041.0039.8640.2040.20644
29 May 202444.0044.0041.8541.9541.95486
28 May 202446.7246.7243.0544.0544.05207
27 May 202444.5044.5044.4944.5044.50211
24 May 202447.4847.4844.3546.8346.83536
23 May 202447.5349.0046.5546.5546.554
22 May 202449.0049.0049.0049.0049.00219
21 May 202451.1551.1551.0051.0051.00204
17 May 202449.9049.9048.3848.7648.76509
16 May 202450.0050.9249.3950.9250.92369
15 May 202449.0749.0748.5048.5048.50155
14 May 202450.0050.0048.4549.0749.07538
13 May 202451.0051.0048.4551.0051.001,386
10 May 202451.9751.9749.4550.9950.991,794
09 May 202452.0052.0049.5049.5049.50650
08 May 202450.8052.0048.2652.0052.001,471
07 May 202454.4554.7550.7250.8050.80777
06 May 202451.0053.4050.7353.3853.381,409
03 May 202454.7454.7452.0253.4053.40953
02 May 202454.7554.7554.7554.7554.752,458
30 Apr 202452.1552.1547.5052.1552.152,601
29 Apr 202446.7349.6746.7349.6749.671,964
26 Apr 202448.0050.6046.7247.3147.313,324
25 Apr 202450.7050.7049.0049.1749.17913
24 Apr 202451.6051.6050.7150.7150.712,069
23 Apr 202455.3855.3850.1253.3753.375,706
22 Apr 202451.1256.5051.1252.7552.756,409
19 Apr 202453.8153.8153.8153.8153.81189
18 Apr 202458.5058.5056.6456.6456.64533
16 Apr 202460.1060.1059.6259.6259.622,408
15 Apr 202461.8163.6357.5762.7562.755,363
12 Apr 202457.1261.4053.4560.6060.603,427
10 Apr 202456.7757.0051.0156.0056.002,174
09 Apr 202447.0056.5047.0055.2755.278,685
08 Apr 202448.9552.9848.1751.8651.862,801
05 Apr 202447.0048.9545.5048.1748.171,625
04 Apr 202449.0049.0044.5144.7344.731,897
03 Apr 202445.8148.1044.0146.8346.831,038
02 Apr 202446.9547.2043.4045.8145.816,984
01 Apr 202443.7645.9543.7645.0045.005,906
28 Mar 202442.0044.6240.3943.7743.7711,625
27 Mar 202445.3645.3642.5042.5042.50733
26 Mar 202443.9843.9841.0043.2043.20185
22 Mar 202441.8041.8941.8041.8941.89599
21 Mar 202439.9039.9039.9039.9039.90725
20 Mar 202439.0939.0938.0038.0038.00585
19 Mar 202437.0737.2337.0537.2337.231,241
18 Mar 202436.4036.4333.0035.4635.462,753
15 Mar 2024------
14 Mar 202433.0634.0033.0633.0633.065,573
13 Mar 202436.6336.6334.7934.7934.791,020
12 Mar 202438.0539.9536.1536.6236.62850
11 Mar 202438.2042.0038.0238.0538.051,656
07 Mar 202441.0443.9539.7940.0240.021,173
06 Mar 202442.0044.0841.8841.8841.881,821
05 Mar 202444.0844.0840.5044.0844.082,557
04 Mar 202443.4545.5041.2541.9941.996,373
01 Mar 202443.4243.4243.4243.4243.422,605
29 Feb 202445.2045.2044.3044.3044.30925
28 Feb 202445.2045.2045.2045.2045.20472
27 Feb 202446.1246.1246.1246.1246.1220
26 Feb 202447.0647.1047.0647.0647.061,356
23 Feb 202449.9849.9848.0248.0248.022,345
22 Feb 202448.7149.0048.7149.0049.00319
21 Feb 202449.7049.7048.7148.7148.71600
20 Feb 202449.6849.7049.6849.7049.70528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...