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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	257.9	251.95	251.95	260.85	235.55	79,850
August 07, 2025	254.9	255	255	258.25	249.6	18,423
August 06, 2025	254.4	256.15	256.15	258.4	252.5	11,783
August 05, 2025	258.3	255.25	255.25	261.5	252.25	21,498
August 04, 2025	261.15	256.8	256.8	262.95	256	19,759
August 01, 2025	275.1	258.55	258.55	275.75	254.9	28,839
July 31, 2025	272.65	275.1	275.1	280	272.65	10,220
July 30, 2025	271.65	276.3	276.3	283.6	271.65	26,550
July 29, 2025	268.9	271.1	271.1	278.95	263.55	18,758
July 28, 2025	270.2	266.3	266.3	274.95	261.25	14,587
July 25, 2025	280	272.5	272.5	284.85	270.1	16,830
July 24, 2025	287.5	282.55	282.55	287.95	280	10,337
July 23, 2025	289.8	288.25	288.25	289.8	284	21,152
July 22, 2025	288.65	286.95	286.95	290	285.2	9,793
July 21, 2025	290	286.8	286.8	298.2	284.5	38,202
July 18, 2025	287.05	287.5	287.5	289.9	283.3	26,074
July 17, 2025	287.85	286.5	286.5	290.35	284.6	12,070
July 16, 2025	293.7	285.35	285.35	293.7	283.95	47,331
July 15, 2025	286.05	287.45	287.45	293.85	285	24,520
July 14, 2025	291.35	290.35	290.35	296.45	287.15	26,356
July 11, 2025	296.3	294.4	294.4	301.65	290.05	20,695
July 10, 2025	288.9	297.4	297.4	299	287.05	28,965
July 09, 2025	285.2	286.25	286.25	293.4	284.3	30,500
July 08, 2025	297.7	288.1	288.1	297.7	284.4	43,325
July 07, 2025	302.95	289.25	289.25	303.7	288	37,059
July 04, 2025	302.9	300.4	300.4	311	297.45	81,376
July 03, 2025	302.8	298.65	298.65	305.9	293.85	51,200

MMP Industries Limited (MMP.NS) NSE