MMP Industries Limited (MMP.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 276.90 | 278.00 | 272.00 | 273.50 | 273.50 | 14,200 |
| 27 June 2024 | 278.95 | 282.50 | 272.00 | 273.85 | 273.85 | 24,347 |
| 26 June 2024 | 274.55 | 286.00 | 272.50 | 274.50 | 274.50 | 26,390 |
| 25 June 2024 | 283.35 | 283.65 | 274.15 | 276.70 | 276.70 | 17,145 |
| 24 June 2024 | 278.00 | 297.90 | 275.00 | 284.15 | 284.15 | 53,313 |
| 21 June 2024 | 280.00 | 280.50 | 275.05 | 278.00 | 278.00 | 15,569 |
| 20 June 2024 | 274.90 | 284.70 | 266.25 | 279.30 | 279.30 | 35,902 |
| 19 June 2024 | 277.00 | 279.50 | 267.95 | 271.25 | 271.25 | 25,343 |
| 18 June 2024 | 284.00 | 284.00 | 270.90 | 276.10 | 276.10 | 26,363 |
| 14 June 2024 | 277.45 | 283.40 | 275.10 | 279.85 | 279.85 | 18,220 |
| 13 June 2024 | 270.05 | 285.45 | 270.05 | 276.75 | 276.75 | 16,939 |
| 12 June 2024 | 274.00 | 281.90 | 274.00 | 275.75 | 275.75 | 11,023 |
| 11 June 2024 | 279.90 | 285.00 | 274.10 | 275.50 | 275.50 | 22,724 |
| 10 June 2024 | 285.00 | 285.60 | 274.05 | 277.70 | 277.70 | 22,588 |
| 07 June 2024 | 279.80 | 286.00 | 278.05 | 278.85 | 278.85 | 11,535 |
| 06 June 2024 | 272.60 | 287.80 | 271.90 | 278.70 | 278.70 | 43,822 |
| 05 June 2024 | 262.50 | 277.00 | 253.10 | 271.85 | 271.85 | 48,518 |
| 04 June 2024 | 285.00 | 285.00 | 242.70 | 259.20 | 259.20 | 48,862 |
| 03 June 2024 | 287.55 | 287.55 | 268.60 | 279.55 | 279.55 | 32,620 |
| 31 May 2024 | 271.90 | 275.00 | 265.05 | 266.85 | 266.85 | 13,682 |
| 30 May 2024 | 272.00 | 279.50 | 268.40 | 270.60 | 270.60 | 14,149 |
| 29 May 2024 | 271.60 | 275.45 | 269.25 | 273.25 | 273.25 | 10,160 |
| 28 May 2024 | 277.90 | 279.95 | 267.55 | 271.00 | 271.00 | 20,292 |
| 27 May 2024 | 294.40 | 306.00 | 267.10 | 273.80 | 273.80 | 63,450 |
| 24 May 2024 | 282.60 | 293.70 | 278.00 | 284.75 | 284.75 | 56,932 |
| 23 May 2024 | 287.90 | 290.95 | 280.00 | 287.30 | 287.30 | 28,270 |
| 22 May 2024 | 292.00 | 298.00 | 284.00 | 287.90 | 287.90 | 39,456 |
| 21 May 2024 | 279.00 | 295.00 | 268.75 | 290.70 | 290.70 | 56,612 |
| 17 May 2024 | 273.05 | 285.00 | 268.50 | 276.50 | 276.50 | 23,227 |
| 16 May 2024 | 279.30 | 280.45 | 268.00 | 272.90 | 272.90 | 15,918 |
| 15 May 2024 | 280.35 | 282.65 | 273.40 | 277.35 | 277.35 | 18,857 |
| 14 May 2024 | 282.00 | 285.50 | 277.00 | 279.60 | 279.60 | 29,982 |
| 13 May 2024 | 265.00 | 284.95 | 260.30 | 282.10 | 282.10 | 60,037 |
| 10 May 2024 | 259.05 | 272.90 | 259.05 | 266.30 | 266.30 | 11,487 |
| 09 May 2024 | 273.00 | 273.00 | 267.25 | 268.20 | 268.20 | 11,124 |
| 08 May 2024 | 270.25 | 274.95 | 265.15 | 271.50 | 271.50 | 13,109 |
| 07 May 2024 | 274.50 | 274.55 | 267.95 | 269.60 | 269.60 | 18,757 |
| 06 May 2024 | 279.35 | 280.20 | 271.15 | 272.10 | 272.10 | 17,489 |
| 03 May 2024 | 279.90 | 283.80 | 275.05 | 279.35 | 279.35 | 14,080 |
| 02 May 2024 | 270.00 | 288.00 | 270.00 | 278.40 | 278.40 | 34,649 |
| 30 Apr 2024 | 287.90 | 290.00 | 267.00 | 274.00 | 274.00 | 40,534 |
| 29 Apr 2024 | 302.90 | 304.95 | 275.15 | 284.65 | 284.65 | 36,076 |
| 26 Apr 2024 | 299.00 | 309.80 | 296.30 | 299.25 | 299.25 | 43,634 |
| 25 Apr 2024 | 298.45 | 300.50 | 291.50 | 295.45 | 295.45 | 17,465 |
| 24 Apr 2024 | 299.00 | 299.90 | 286.55 | 298.60 | 298.60 | 27,571 |
| 23 Apr 2024 | 295.00 | 305.20 | 294.15 | 296.85 | 296.85 | 44,548 |
| 22 Apr 2024 | 270.90 | 296.00 | 270.85 | 294.95 | 294.95 | 58,709 |
| 19 Apr 2024 | 270.00 | 283.55 | 266.00 | 270.75 | 270.75 | 169,219 |
| 18 Apr 2024 | 278.20 | 284.80 | 273.50 | 275.60 | 275.60 | 129,045 |
| 16 Apr 2024 | 284.00 | 289.85 | 275.95 | 277.95 | 277.95 | 36,000 |
| 15 Apr 2024 | 270.00 | 289.95 | 263.10 | 286.90 | 286.90 | 60,433 |
| 12 Apr 2024 | 280.05 | 291.10 | 275.80 | 278.30 | 278.30 | 28,294 |
| 10 Apr 2024 | 286.90 | 290.00 | 280.25 | 283.75 | 283.75 | 22,886 |
| 09 Apr 2024 | 285.00 | 290.90 | 284.95 | 285.70 | 285.70 | 23,516 |
| 08 Apr 2024 | 299.90 | 299.90 | 276.00 | 284.25 | 284.25 | 70,876 |
| 05 Apr 2024 | 307.20 | 309.90 | 294.00 | 297.45 | 297.45 | 79,263 |
| 04 Apr 2024 | 284.00 | 307.45 | 279.05 | 299.55 | 299.55 | 129,130 |
| 03 Apr 2024 | 263.25 | 280.00 | 260.05 | 277.90 | 277.90 | 32,308 |
| 02 Apr 2024 | 258.80 | 265.95 | 256.15 | 263.25 | 263.25 | 24,692 |
| 01 Apr 2024 | 256.00 | 270.00 | 256.00 | 258.80 | 258.80 | 32,348 |
| 28 Mar 2024 | 256.45 | 262.90 | 252.20 | 254.60 | 254.60 | 13,318 |
| 27 Mar 2024 | 259.35 | 265.90 | 255.00 | 257.75 | 257.75 | 18,951 |
| 26 Mar 2024 | 261.80 | 264.50 | 260.00 | 260.15 | 260.15 | 18,002 |
| 22 Mar 2024 | 271.55 | 275.80 | 262.00 | 262.85 | 262.85 | 30,738 |
| 21 Mar 2024 | 249.05 | 273.65 | 246.05 | 271.55 | 271.55 | 74,502 |
| 20 Mar 2024 | 245.25 | 257.25 | 241.10 | 248.95 | 248.95 | 21,359 |
| 19 Mar 2024 | 250.40 | 256.85 | 241.10 | 244.10 | 244.10 | 10,239 |
| 18 Mar 2024 | 242.40 | 254.40 | 242.05 | 250.00 | 250.00 | 17,336 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 239.95 | 249.50 | 231.85 | 246.05 | 246.05 | 20,779 |
| 13 Mar 2024 | 240.25 | 240.25 | 221.60 | 233.90 | 233.90 | 48,456 |
| 12 Mar 2024 | 253.00 | 254.95 | 235.00 | 240.25 | 240.25 | 44,249 |
| 11 Mar 2024 | 266.50 | 267.45 | 250.00 | 252.15 | 252.15 | 21,323 |
| 07 Mar 2024 | 266.90 | 266.90 | 250.50 | 260.60 | 260.60 | 30,420 |
| 06 Mar 2024 | 264.00 | 264.20 | 251.05 | 258.00 | 258.00 | 22,229 |
| 05 Mar 2024 | 270.10 | 271.75 | 261.20 | 264.20 | 264.20 | 16,077 |
| 04 Mar 2024 | 284.00 | 284.00 | 272.30 | 273.30 | 273.30 | 13,095 |
| 01 Mar 2024 | 260.10 | 277.00 | 260.10 | 265.85 | 265.85 | 26,921 |
| 29 Feb 2024 | 271.00 | 276.40 | 258.25 | 268.95 | 268.95 | 29,582 |
| 28 Feb 2024 | 275.00 | 278.25 | 265.05 | 270.50 | 270.50 | 25,141 |
| 27 Feb 2024 | 272.50 | 284.45 | 271.45 | 272.15 | 272.15 | 39,039 |
| 26 Feb 2024 | 289.95 | 289.95 | 270.10 | 271.50 | 271.50 | 48,413 |
| 23 Feb 2024 | 290.00 | 290.00 | 273.50 | 281.70 | 281.70 | 40,199 |
| 22 Feb 2024 | 273.00 | 287.15 | 271.55 | 282.70 | 282.70 | 29,817 |
| 21 Feb 2024 | 280.00 | 280.00 | 270.00 | 272.70 | 272.70 | 19,635 |
| 20 Feb 2024 | 282.85 | 282.85 | 272.20 | 273.00 | 273.00 | 15,842 |
| 19 Feb 2024 | 289.10 | 296.80 | 270.90 | 279.10 | 279.10 | 42,926 |
| 16 Feb 2024 | 271.00 | 292.00 | 269.90 | 286.15 | 286.15 | 112,741 |
| 15 Feb 2024 | 266.00 | 270.55 | 260.00 | 266.25 | 266.25 | 28,308 |
| 14 Feb 2024 | 263.00 | 270.00 | 258.35 | 263.80 | 263.80 | 33,496 |
| 13 Feb 2024 | 264.70 | 270.90 | 257.55 | 264.45 | 264.45 | 32,693 |
| 12 Feb 2024 | 265.00 | 276.70 | 261.05 | 264.70 | 264.70 | 63,041 |
| 09 Feb 2024 | 278.90 | 285.00 | 261.00 | 267.85 | 267.85 | 52,117 |
| 08 Feb 2024 | 285.00 | 285.00 | 265.10 | 276.55 | 276.55 | 78,819 |
| 07 Feb 2024 | 260.50 | 288.00 | 260.00 | 279.30 | 279.30 | 131,275 |
| 06 Feb 2024 | 262.95 | 275.95 | 256.85 | 260.45 | 260.45 | 87,180 |
| 05 Feb 2024 | 276.90 | 285.00 | 259.50 | 262.65 | 262.65 | 104,235 |
| 02 Feb 2024 | 280.00 | 286.00 | 265.00 | 273.10 | 273.10 | 170,675 |
| 01 Feb 2024 | 260.50 | 298.05 | 257.00 | 274.25 | 274.25 | 742,655 |
| 31 Jan 2024 | 235.00 | 254.85 | 234.80 | 248.40 | 248.40 | 248,911 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.