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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	306.8	299.8	299.8	318	293.95	242,960
July 01, 2025	282.6	301.1	301.1	304	278.4	161,871
June 30, 2025	289.5	280.49	280.49	289.5	272.81	46,560
June 27, 2025	269.85	285.17	285.17	298.72	269.84	383,178
June 26, 2025	268.65	267.85	267.85	274.8	262.08	42,740
June 25, 2025	265	269.13	269.13	272	263.21	45,863
June 24, 2025	260.6	264.62	264.62	267.01	257.31	42,111
June 23, 2025	254.9	256.97	256.97	260.01	250.01	27,673
June 20, 2025	250	261.27	261.27	266	250	56,684
June 19, 2025	254.4	252.29	252.29	258.54	250.01	33,138
June 18, 2025	250.01	253.96	253.96	255	249.12	12,865
June 17, 2025	253.45	252.1	252.1	258.52	250.01	20,593
June 16, 2025	251	252.19	252.19	258.46	250.01	38,921
June 13, 2025	252.49	254.11	254.11	257.9	248.01	27,000

MMP Industries Limited (MMP.NS) NSE