MMP Industries Limited - MMP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	272.55	265.55	265.55	280	262.7	37,085
November 06, 2025	285.5	279.7	279.7	285.75	272.25	17,935
November 04, 2025	289.15	281.3	281.3	291.95	278.4	28,874
November 03, 2025	295.9	287.5	287.5	295.9	282.15	44,201
October 31, 2025	282.25	290.1	290.1	295	280.1	23,581
October 30, 2025	280.05	286.55	286.55	293.7	279.05	38,445
October 29, 2025	287	282.1	282.1	287	277	28,227
October 28, 2025	265.95	275.4	275.4	289.9	261.65	100,664
October 27, 2025	268	259.15	259.15	272	258	22,910
October 24, 2025	268.45	262.9	262.9	269.5	261.05	10,608
October 23, 2025	270.45	267.3	267.3	274.6	265.6	9,277
October 21, 2025	263.65	270.5	270.5	275.85	260.3	8,449
October 20, 2025	260.05	262.9	262.9	269.65	260.05	6,804
October 17, 2025	260	262.7	262.7	265.95	257.35	19,707
October 16, 2025	262.05	260.55	260.55	269.5	260	14,007
October 15, 2025	264.4	264.05	264.05	268.45	263.35	8,056
October 14, 2025	273.95	262.65	262.65	277	261.1	12,451
October 13, 2025	275	270.3	270.3	279.9	268.35	16,979
October 10, 2025	283.95	278.05	278.05	283.95	272.65	7,631
October 09, 2025	286.8	273.15	273.15	286.8	271.25	16,495
October 08, 2025	278.6	282.75	282.75	288.2	271	26,642
October 07, 2025	285	272.2	272.2	286.05	266.55	19,477
October 06, 2025	281	282.55	282.55	290.8	280.6	20,409
October 03, 2025	286.9	282.65	282.65	288.5	280.1	19,942
October 01, 2025	283.55	279	279	288.2	275	36,714
September 30, 2025	283.4	279.6	279.6	286.9	275.25	18,846
September 29, 2025	275.3	275.35	275.35	284.95	270.55	13,702
September 26, 2025	288.9	279.45	279.45	288.9	273	17,415
September 25, 2025	283.45	286.45	286.45	289.25	278.6	27,450
September 24, 2025	282.65	283.05	283.05	289.3	279.95	15,308
September 23, 2025	272.7	280.65	280.65	284.7	272.7	11,884
September 22, 2025	271.55	276.95	276.95	279.8	271.55	9,593
September 19, 2025	278.7	275.75	275.75	281.95	274	20,072
September 18, 2025	278.6	278.7	278.7	285.5	276.35	12,986
September 17, 2025	287	279.6	279.6	290	276.95	20,699
September 16, 2025	289.8	285.65	285.65	289.8	282	17,250
September 15, 2025	276.7	287.75	287.75	298.05	276.05	67,064
September 12, 2025	281.9	276.45	276.45	281.9	275	7,815
September 11, 2025	276.5	277.4	277.4	280	274.65	5,180
September 10, 2025	272.85	275.55	275.55	281	272.85	17,811
September 09, 2025	279.2	273.3	273.3	281.15	272.25	5,511
September 08, 2025	283.45	279.5	279.5	283.45	277.05	6,073
September 05, 2025	283	275.5	275.5	283	272.2	11,435
September 04, 2025	285.45	277.6	277.6	285.45	275.6	8,183
September 03, 2025	277.4	281.5	281.5	285	275.6	17,018
September 02, 2025	274.15	275.65	275.65	283.2	274.15	24,334
September 01, 2025	273.4	274.15	274.15	276.9	269	19,837
August 29, 2025	267.1	272.85	270.85	276.65	265.55	26,637
August 28, 2025	274.15	269.35	269.35	274.15	265	19,867
August 26, 2025	283.5	274.15	274.15	289.9	271.1	6,987
August 25, 2025	283.3	286.35	286.35	290.05	282.35	30,363
August 22, 2025	281.1	280.9	280.9	287	274.95	23,934
August 21, 2025	278.45	283.45	283.45	286.6	275	54,648
August 20, 2025	262.4	275.55	275.55	279	262.4	48,610
August 19, 2025	261.9	262.2	262.2	272.2	260.6	35,324
August 18, 2025	253.8	264.9	264.9	274.5	250.8	99,543
August 14, 2025	243.8	252.55	252.55	259.8	240.2	38,054
August 13, 2025	256.45	240.2	240.2	257.7	236.55	44,517
August 12, 2025	241.2	253.4	253.4	260	241.2	34,118
August 11, 2025	248.5	243.15	243.15	251.8	240.5	34,712

MMP Industries Limited (MMP.NS) NSE