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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	253.65	248	248	255.4	246.1	7,527
February 19, 2026	255	250.2	250.2	259	249.05	8,274
February 18, 2026	251.7	256.15	256.15	259	245.55	26,931
February 17, 2026	249.75	248.6	248.6	265	245	49,871
February 16, 2026	260	248.4	248.4	269	244.2	49,627
February 13, 2026	264	254	254	265.15	250.15	18,421
February 12, 2026	260.4	254.5	254.5	263.9	251.1	6,778
February 11, 2026	257.4	263.95	263.95	268.5	256.05	14,588
February 10, 2026	254	256.3	256.3	259.05	250.15	16,911
February 09, 2026	256.9	247.75	247.75	257.15	244.05	23,580
February 06, 2026	256.4	257.6	257.6	264	256.1	34,593
February 05, 2026	260.95	256.7	256.7	260.95	251.05	15,881
February 04, 2026	254	258.95	258.95	262	250.05	5,037
February 03, 2026	267	250.7	250.7	267	248.35	10,599
February 02, 2026	249	241.9	241.9	254.85	240.95	14,174
February 01, 2026	248	239.6	239.6	259.85	235.05	12,959
January 30, 2026	259.95	251.5	251.5	259.95	246	15,114
January 29, 2026	248	249.45	249.45	252	246	15,851
January 28, 2026	260	252	252	260	248.6	7,047
January 27, 2026	247.5	246.05	246.05	250.4	245.05	7,105
January 23, 2026	245.15	245.35	245.35	248.85	244.05	6,058
January 22, 2026	245	245.9	245.9	255.25	238	7,463
January 21, 2026	237.6	240	240	246.45	237.6	14,968
January 20, 2026	248.4	243.4	243.4	249.75	240.95	14,510
January 19, 2026	250	247.8	247.8	250	244.6	5,689
January 16, 2026	260	250.5	250.5	261.3	250.5	16,338
January 14, 2026	249.95	256.45	256.45	259.75	248.35	7,747
January 13, 2026	251	251.05	251.05	255.8	248.15	9,156
January 12, 2026	247.05	249.05	249.05	251.1	238.6	16,383
January 09, 2026	262.45	251.45	251.45	262.55	248.85	22,318
January 08, 2026	269	257.85	257.85	269	255.35	7,142
January 07, 2026	274.95	262.95	262.95	274.95	262	12,312
January 06, 2026	265.4	263.55	263.55	272.2	261.3	10,598
January 05, 2026	280	270.7	270.7	281.1	259.05	23,186
January 02, 2026	270.05	271.95	271.95	275	264.75	20,533
January 01, 2026	250.9	266.1	266.1	274	250.9	24,528
December 31, 2025	252	252.15	252.15	256	250.25	13,149
December 30, 2025	254.9	253.45	253.45	257	253.35	4,477
December 29, 2025	250.05	253.25	253.25	259.85	242.35	18,198
December 26, 2025	255.8	251.9	251.9	255.85	250	16,756
December 24, 2025	255.8	255.85	255.85	262.65	249.65	22,366
December 23, 2025	250.9	255.8	255.8	256.5	250	3,584
December 22, 2025	245.5	249	249	251	245.5	6,066
December 19, 2025	251.85	246.65	246.65	253	245.1	17,865
December 18, 2025	246.05	249.9	249.9	253.8	246.05	4,874
December 17, 2025	251.9	248.65	248.65	252.95	247.6	12,415
December 16, 2025	251.6	249.75	249.75	254.35	245.65	8,579
December 15, 2025	257.9	250.8	250.8	259	250.2	9,800
December 12, 2025	256	251.5	251.5	262	250.35	6,682
December 11, 2025	254	252.6	252.6	256.4	251.55	8,495
December 10, 2025	251.6	256.4	256.4	258.95	251.6	3,590
December 09, 2025	246.6	252.5	252.5	257	246.6	4,807
December 08, 2025	266	251.6	251.6	266	249.05	14,981
December 05, 2025	254.65	254.65	254.65	256.7	252.2	9,564
December 04, 2025	255.35	254.65	254.65	257.6	251.4	5,163
December 03, 2025	259.7	255.35	255.35	259.7	252.9	6,421
December 02, 2025	254.8	259	259	261.65	254	9,399
December 01, 2025	255.8	256.35	256.35	258.3	252.85	8,278
November 28, 2025	256.05	253.95	253.95	263.05	252.5	17,472
November 27, 2025	262	256.5	256.5	273	254.6	20,687

MMP Industries Limited (MMP.NS) NSE