MPIL Corporation Limited (BOM:500450)
India
· Delayed Price · Currency is INR 490.45
0.00 (0.00%)
At close: Apr 28, 2026
MPIL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 490.45 | 490.45 | 490.45 | 490.45 | 490.45 | 4.91% | 1 |
| Apr 23, 2026 | 493.50 | 493.50 | 447.00 | 467.50 | 467.50 | -0.53% | 13 |
| Apr 22, 2026 | 491.50 | 491.50 | 470.00 | 470.00 | 470.00 | - | 15 |
| Apr 20, 2026 | 479.95 | 480.90 | 435.15 | 470.00 | 470.00 | 2.62% | 36 |
| Apr 16, 2026 | 460.00 | 460.00 | 455.00 | 458.00 | 458.00 | 4.07% | 9 |
| Apr 15, 2026 | 455.00 | 455.00 | 430.00 | 440.10 | 440.10 | 0.16% | 2,168 |
| Apr 8, 2026 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | 4.99% | 1 |
| Apr 7, 2026 | 422.00 | 422.00 | 418.50 | 418.50 | 418.50 | -4.99% | 121 |
| Apr 6, 2026 | 420.00 | 440.50 | 420.00 | 440.50 | 440.50 | 4.42% | 40 |
| Apr 2, 2026 | 421.85 | 421.85 | 421.85 | 421.85 | 421.85 | 4.99% | 1 |
| Apr 1, 2026 | 401.80 | 401.80 | 401.00 | 401.80 | 401.80 | 4.99% | 3 |
| Mar 30, 2026 | 382.70 | 382.70 | 382.70 | 382.70 | 382.70 | -0.01% | 150 |
| Mar 27, 2026 | 364.80 | 383.00 | 364.80 | 382.75 | 382.75 | 4.92% | 86 |
| Mar 25, 2026 | 395.00 | 403.20 | 364.80 | 364.80 | 364.80 | -5.00% | 52 |
| Mar 24, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 3.78% | 19 |
| Mar 23, 2026 | 377.00 | 377.00 | 342.00 | 370.00 | 370.00 | 2.89% | 42 |
| Mar 20, 2026 | 355.30 | 360.00 | 351.45 | 359.60 | 359.60 | -2.78% | 405 |
| Mar 19, 2026 | 369.25 | 370.45 | 369.25 | 369.90 | 369.90 | 4.83% | 49 |
| Mar 18, 2026 | 358.80 | 365.00 | 338.15 | 352.85 | 352.85 | -0.86% | 1,419 |
| Mar 17, 2026 | 360.00 | 360.00 | 335.50 | 355.90 | 355.90 | 1.25% | 60 |
| Mar 16, 2026 | 378.00 | 388.50 | 351.50 | 351.50 | 351.50 | -5.00% | 44 |
| Mar 13, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 4.43% | 52 |
| Mar 12, 2026 | 341.75 | 374.00 | 339.00 | 354.30 | 354.30 | -0.53% | 59 |
| Mar 11, 2026 | 358.80 | 358.80 | 324.70 | 356.20 | 356.20 | 4.23% | 17 |
| Mar 10, 2026 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | -4.99% | 14 |
| Mar 9, 2026 | 397.00 | 397.00 | 359.70 | 359.70 | 359.70 | -4.99% | 203 |
| Mar 6, 2026 | 418.00 | 418.40 | 378.60 | 378.60 | 378.60 | -4.99% | 41 |
| Mar 5, 2026 | 408.85 | 408.85 | 370.00 | 398.50 | 398.50 | 2.34% | 89 |
| Mar 4, 2026 | 393.20 | 393.20 | 389.40 | 389.40 | 389.40 | 3.98% | 7 |
| Mar 2, 2026 | 374.85 | 374.85 | 374.50 | 374.50 | 374.50 | 4.90% | 2 |
| Feb 27, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - | 7 |
| Feb 26, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 4.88% | 1 |
| Feb 25, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | -5.00% | 1 |
| Feb 24, 2026 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | 5.00% | 2 |
| Feb 23, 2026 | 377.15 | 377.15 | 341.25 | 341.25 | 341.25 | -5.00% | 90 |
| Feb 20, 2026 | 376.35 | 376.35 | 342.00 | 359.20 | 359.20 | 0.21% | 2 |
| Feb 19, 2026 | 372.00 | 372.00 | 358.45 | 358.45 | 358.45 | -5.00% | 1,437 |
| Feb 18, 2026 | 377.20 | 377.30 | 377.20 | 377.30 | 377.30 | -4.94% | 12 |
| Feb 17, 2026 | 396.90 | 396.90 | 396.90 | 396.90 | 396.90 | 5.00% | 1 |
| Feb 16, 2026 | 358.20 | 378.00 | 358.20 | 378.00 | 378.00 | 5.00% | 17 |
| Feb 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -3.42% | 1 |
| Feb 12, 2026 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | -5.00% | 1 |
| Feb 11, 2026 | 433.65 | 433.65 | 392.35 | 392.35 | 392.35 | -5.00% | 76 |
| Feb 10, 2026 | 391.80 | 413.40 | 374.10 | 413.00 | 413.00 | 4.89% | 248 |
| Feb 9, 2026 | 393.75 | 393.75 | 393.75 | 393.75 | 393.75 | 5.00% | 1 |
| Feb 6, 2026 | 377.00 | 377.00 | 375.00 | 375.00 | 375.00 | 3.85% | 10 |
| Feb 5, 2026 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | -0.15% | 10 |
| Feb 4, 2026 | 361.05 | 399.00 | 361.05 | 361.65 | 361.65 | -4.83% | 262 |
| Feb 3, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -4.08% | 6 |
| Feb 2, 2026 | 435.00 | 435.00 | 396.15 | 396.15 | 396.15 | -5.00% | 23 |
| Feb 1, 2026 | 385.00 | 417.00 | 385.00 | 417.00 | 417.00 | 3.08% | 25 |
| Jan 30, 2026 | 446.15 | 446.15 | 404.40 | 404.55 | 404.55 | -4.80% | 89 |
| Jan 29, 2026 | 387.00 | 424.95 | 387.00 | 424.95 | 424.95 | 4.41% | 56 |
| Jan 28, 2026 | 449.80 | 449.80 | 407.00 | 407.00 | 407.00 | -5.00% | 52 |
| Jan 27, 2026 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | 5.00% | 4 |
| Jan 23, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 4.75% | 1 |
| Jan 22, 2026 | 352.75 | 389.65 | 352.75 | 389.50 | 389.50 | 4.90% | 68 |
| Jan 21, 2026 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | 0.49% | 40 |
| Jan 20, 2026 | 408.00 | 408.00 | 369.50 | 369.50 | 369.50 | -4.99% | 82 |
| Jan 19, 2026 | 389.00 | 389.00 | 388.90 | 388.90 | 388.90 | 4.97% | 11 |
| Jan 16, 2026 | 409.00 | 409.00 | 370.50 | 370.50 | 370.50 | -4.99% | 60 |
| Jan 14, 2026 | 396.35 | 396.35 | 389.95 | 389.95 | 389.95 | 3.30% | 36 |
| Jan 13, 2026 | 370.00 | 377.50 | 370.00 | 377.50 | 377.50 | 4.86% | 5 |
| Jan 12, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 4.09% | 1 |
| Jan 9, 2026 | 346.00 | 346.00 | 345.85 | 345.85 | 345.85 | 4.95% | 21 |
| Jan 8, 2026 | 341.00 | 341.00 | 329.55 | 329.55 | 329.55 | -4.99% | 491 |
| Jan 7, 2026 | 358.10 | 376.00 | 340.20 | 346.85 | 346.85 | -3.14% | 213 |
| Jan 6, 2026 | 394.95 | 395.00 | 358.10 | 358.10 | 358.10 | -4.81% | 193 |
| Jan 5, 2026 | 415.75 | 415.75 | 376.20 | 376.20 | 376.20 | -5.00% | 625 |
| Jan 2, 2026 | 377.20 | 396.00 | 377.00 | 396.00 | 396.00 | 4.98% | 86 |
| Dec 31, 2025 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | - | 1 |
| Dec 30, 2025 | 362.00 | 377.20 | 360.00 | 377.20 | 377.20 | - | 9 |
| Dec 29, 2025 | 395.00 | 395.00 | 377.20 | 377.20 | 377.20 | -5.00% | 16 |
| Dec 26, 2025 | 397.05 | 397.05 | 397.05 | 397.05 | 397.05 | -4.78% | 4 |
| Dec 24, 2025 | 418.00 | 418.00 | 417.00 | 417.00 | 417.00 | -4.99% | 14 |
| Dec 19, 2025 | 438.90 | 438.90 | 438.00 | 438.90 | 438.90 | 5.00% | 59 |
| Dec 18, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -5.00% | 36 |
| Dec 17, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 2 |
| Dec 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -2.17% | 50 |
| Dec 12, 2025 | 451.85 | 467.95 | 451.85 | 460.00 | 460.00 | 1.80% | 3 |
| Dec 10, 2025 | 451.85 | 451.85 | 451.85 | 451.85 | 451.85 | 4.14% | 1 |
| Dec 9, 2025 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 4.55% | 1 |
| Dec 8, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 1 |
| Dec 5, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 20 |
| Dec 4, 2025 | 399.00 | 418.95 | 399.00 | 415.00 | 415.00 | 4.01% | 4 |
| Dec 1, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 5.00% | 7 |
| Nov 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4.99% | 6 |
| Nov 27, 2025 | 381.00 | 381.00 | 361.95 | 361.95 | 361.95 | -5.00% | 589 |
| Nov 26, 2025 | 399.65 | 419.60 | 380.35 | 381.00 | 381.00 | -4.67% | 143 |
| Nov 25, 2025 | 420.70 | 420.70 | 399.65 | 399.65 | 399.65 | -4.99% | 46 |
| Nov 24, 2025 | 442.75 | 442.75 | 420.65 | 420.65 | 420.65 | -4.99% | 43 |
| Nov 21, 2025 | 489.30 | 489.30 | 442.75 | 442.75 | 442.75 | -5.00% | 3 |
| Nov 20, 2025 | 515.00 | 515.00 | 466.05 | 466.05 | 466.05 | -4.99% | 117 |
| Nov 19, 2025 | 542.10 | 542.10 | 490.55 | 490.55 | 490.55 | -5.00% | 42 |
| Nov 18, 2025 | 516.50 | 516.50 | 516.35 | 516.35 | 516.35 | 4.95% | 14 |
| Nov 17, 2025 | 445.25 | 492.00 | 445.25 | 492.00 | 492.00 | 4.98% | 4 |
| Nov 14, 2025 | 517.95 | 517.95 | 468.65 | 468.65 | 468.65 | -5.00% | 29 |
| Nov 13, 2025 | 545.15 | 545.15 | 493.30 | 493.30 | 493.30 | -5.00% | 35 |
| Nov 12, 2025 | 532.00 | 532.00 | 519.25 | 519.25 | 519.25 | -4.99% | 214 |
| Nov 11, 2025 | 575.30 | 600.00 | 546.55 | 546.55 | 546.55 | -5.00% | 28 |