Muller & Phipps (India) Limited (BOM:501477)
India
· Delayed Price · Currency is INR 222.00
-10.95 (-4.70%)
At close: Mar 9, 2026
Muller & Phipps (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | 4.48% | 4 |
| Mar 9, 2026 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | -4.70% | 21 |
| Mar 6, 2026 | 218.00 | 232.95 | 218.00 | 232.95 | 232.95 | 2.17% | 11 |
| Mar 5, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | 5 |
| Mar 2, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | -1.26% | 15 |
| Feb 27, 2026 | 230.00 | 234.95 | 230.00 | 234.95 | 234.95 | 4.03% | 7 |
| Feb 26, 2026 | 224.80 | 230.00 | 224.80 | 225.85 | 225.85 | 0.38% | 5 |
| Feb 24, 2026 | 213.80 | 225.00 | 213.80 | 225.00 | 225.00 | - | 3 |
| Feb 23, 2026 | 219.80 | 225.00 | 219.80 | 225.00 | 225.00 | 3.69% | 9 |
| Feb 20, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 1 |
| Feb 19, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 4.73% | 2 |
| Feb 18, 2026 | 210.30 | 210.30 | 207.20 | 207.20 | 207.20 | -4.95% | 49 |
| Feb 17, 2026 | 229.00 | 229.00 | 218.00 | 218.00 | 218.00 | -4.99% | 44 |
| Feb 12, 2026 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | 3.94% | 5 |
| Feb 11, 2026 | 219.80 | 224.65 | 219.80 | 220.75 | 220.75 | 3.15% | 5 |
| Feb 10, 2026 | 215.05 | 215.05 | 214.00 | 214.00 | 214.00 | -0.49% | 15 |
| Feb 9, 2026 | 227.90 | 227.90 | 212.00 | 215.05 | 215.05 | -1.65% | 64 |
| Feb 6, 2026 | 217.80 | 222.00 | 217.80 | 218.65 | 218.65 | 3.09% | 5 |
| Feb 5, 2026 | 212.60 | 212.60 | 212.10 | 212.10 | 212.10 | -3.59% | 61 |
| Feb 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1 |
| Feb 2, 2026 | 220.60 | 220.60 | 220.00 | 220.00 | 220.00 | -4.35% | 15 |
| Feb 1, 2026 | 217.80 | 230.00 | 217.80 | 230.00 | 230.00 | 9.50% | 4 |
| Jan 30, 2026 | 212.30 | 212.30 | 210.00 | 210.05 | 210.05 | -1.55% | 16 |
| Jan 29, 2026 | 212.30 | 218.00 | 202.00 | 213.35 | 213.35 | -2.13% | 24 |
| Jan 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 1 |
| Jan 27, 2026 | 212.70 | 218.00 | 212.30 | 218.00 | 218.00 | 0.46% | 9 |
| Jan 23, 2026 | 212.30 | 217.00 | 212.30 | 217.00 | 217.00 | -0.09% | 4 |
| Jan 22, 2026 | 210.00 | 230.00 | 205.00 | 217.20 | 217.20 | 3.43% | 33 |
| Jan 21, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.71% | 14 |
| Jan 20, 2026 | 219.90 | 219.90 | 215.00 | 215.85 | 215.85 | -1.84% | 18 |
| Jan 19, 2026 | 219.85 | 219.90 | 219.85 | 219.90 | 219.90 | 2.30% | 13 |
| Jan 16, 2026 | 228.00 | 228.00 | 211.30 | 214.95 | 214.95 | -5.72% | 419 |
| Jan 14, 2026 | 232.05 | 232.05 | 228.00 | 228.00 | 228.00 | -1.75% | 3 |
| Jan 13, 2026 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | -3.03% | 4 |
| Jan 12, 2026 | 220.05 | 239.75 | 220.05 | 239.30 | 239.30 | 6.36% | 14 |
| Jan 9, 2026 | 234.00 | 234.00 | 225.00 | 225.00 | 225.00 | -3.85% | 33 |
| Jan 8, 2026 | 235.00 | 235.05 | 234.00 | 234.00 | 234.00 | -2.48% | 32 |
| Jan 7, 2026 | 228.00 | 240.00 | 225.70 | 239.95 | 239.95 | 5.24% | 289 |
| Jan 6, 2026 | 229.45 | 229.45 | 228.00 | 228.00 | 228.00 | -0.59% | 26 |
| Jan 5, 2026 | 231.00 | 259.50 | 228.00 | 229.35 | 229.35 | -4.44% | 579 |
| Jan 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.05% | 10 |
| Jan 1, 2026 | 240.00 | 250.00 | 235.00 | 242.55 | 242.55 | -1.00% | 107 |
| Dec 31, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | 9 |
| Dec 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1 |
| Dec 24, 2025 | 259.00 | 259.00 | 236.00 | 250.00 | 250.00 | -0.56% | 86 |
| Dec 19, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 3.91% | 1 |
| Dec 18, 2025 | 260.80 | 260.80 | 235.00 | 241.95 | 241.95 | -0.02% | 36 |
| Dec 17, 2025 | 240.05 | 242.45 | 240.05 | 242.00 | 242.00 | -8.16% | 7 |
| Dec 16, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -0.19% | 2 |
| Dec 12, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.93% | 5 |
| Dec 9, 2025 | 240.00 | 259.00 | 240.00 | 259.00 | 259.00 | -1.37% | 4 |
| Dec 8, 2025 | 262.00 | 262.60 | 262.00 | 262.60 | 262.60 | 1.00% | 100 |
| Dec 4, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.54% | 1 |
| Dec 3, 2025 | 251.00 | 258.00 | 251.00 | 251.10 | 251.10 | -2.98% | 162 |
| Dec 2, 2025 | 259.00 | 259.00 | 257.00 | 258.80 | 258.80 | 3.83% | 581 |
| Dec 1, 2025 | 240.00 | 259.00 | 240.00 | 249.25 | 249.25 | -3.76% | 59 |
| Nov 28, 2025 | 239.95 | 259.00 | 239.90 | 259.00 | 259.00 | 7.94% | 649 |
| Nov 27, 2025 | 215.00 | 239.95 | 215.00 | 239.95 | 239.95 | 7.29% | 78 |
| Nov 26, 2025 | 214.05 | 223.65 | 214.05 | 223.65 | 223.65 | -0.51% | 9 |
| Nov 21, 2025 | 212.30 | 224.80 | 212.00 | 224.80 | 224.80 | -2.68% | 25 |
| Nov 20, 2025 | 220.00 | 241.95 | 220.00 | 231.00 | 231.00 | 5.00% | 2 |
| Nov 19, 2025 | 218.90 | 220.00 | 218.90 | 220.00 | 220.00 | 0.50% | 3 |
| Nov 18, 2025 | 214.65 | 218.90 | 208.30 | 218.90 | 218.90 | -0.05% | 41 |
| Nov 17, 2025 | 208.00 | 219.50 | 208.00 | 219.00 | 219.00 | -2.23% | 315 |
| Nov 14, 2025 | 219.70 | 229.70 | 216.30 | 224.00 | 224.00 | 3.61% | 93 |
| Nov 13, 2025 | 227.30 | 227.30 | 215.30 | 216.20 | 216.20 | -7.92% | 358 |
| Nov 12, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - | 4 |
| Nov 11, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 1.58% | 1 |
| Nov 10, 2025 | 235.00 | 235.00 | 227.65 | 231.15 | 231.15 | -4.94% | 399 |
| Nov 7, 2025 | 233.30 | 249.80 | 232.30 | 243.15 | 243.15 | 1.29% | 120 |
| Nov 6, 2025 | 232.30 | 256.95 | 226.65 | 240.05 | 240.05 | -2.77% | 109 |
| Nov 4, 2025 | 229.80 | 246.90 | 226.30 | 246.90 | 246.90 | 9.56% | 28 |
| Nov 3, 2025 | 242.00 | 242.00 | 225.00 | 225.35 | 225.35 | -4.53% | 207 |
| Oct 31, 2025 | 258.00 | 258.00 | 236.00 | 236.05 | 236.05 | 0.45% | 145 |
| Oct 30, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -4.86% | 1 |
| Oct 28, 2025 | 248.00 | 248.00 | 247.00 | 247.00 | 247.00 | -1.16% | 28 |
| Oct 27, 2025 | 252.00 | 252.00 | 249.90 | 249.90 | 249.90 | -0.04% | 10 |
| Oct 24, 2025 | 243.00 | 250.00 | 243.00 | 250.00 | 250.00 | 3.31% | 9 |
| Oct 23, 2025 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -0.84% | 12 |
| Oct 21, 2025 | 244.00 | 248.00 | 226.00 | 244.05 | 244.05 | -2.38% | 28 |
| Oct 20, 2025 | 243.70 | 250.00 | 243.70 | 250.00 | 250.00 | 0.02% | 5 |
| Oct 16, 2025 | 257.95 | 257.95 | 228.00 | 249.95 | 249.95 | -0.02% | 75 |
| Oct 15, 2025 | 258.00 | 258.00 | 241.05 | 250.00 | 250.00 | -0.50% | 7 |
| Oct 13, 2025 | 257.95 | 257.95 | 245.55 | 251.25 | 251.25 | 2.34% | 3 |
| Oct 10, 2025 | 246.00 | 248.00 | 244.80 | 245.50 | 245.50 | -5.21% | 105 |
| Oct 9, 2025 | 260.00 | 260.00 | 247.00 | 259.00 | 259.00 | 3.39% | 187 |
| Oct 7, 2025 | 236.00 | 250.50 | 236.00 | 250.50 | 250.50 | 4.51% | 233 |
| Oct 6, 2025 | 258.35 | 258.35 | 239.45 | 239.70 | 239.70 | -4.90% | 172 |
| Oct 3, 2025 | 250.05 | 253.00 | 250.05 | 252.05 | 252.05 | -0.28% | 38 |
| Oct 1, 2025 | 254.05 | 254.05 | 252.75 | 252.75 | 252.75 | -0.49% | 12 |
| Sep 30, 2025 | 250.00 | 254.50 | 244.10 | 254.00 | 254.00 | 4.53% | 91 |
| Sep 29, 2025 | 255.60 | 258.00 | 243.00 | 243.00 | 243.00 | -4.91% | 181 |
| Sep 26, 2025 | 260.15 | 260.15 | 255.00 | 255.55 | 255.55 | -1.77% | 62 |
| Sep 25, 2025 | 260.00 | 262.00 | 259.95 | 260.15 | 260.15 | 0.06% | 14 |
| Sep 24, 2025 | 257.00 | 260.00 | 250.00 | 260.00 | 260.00 | 0.02% | 10 |
| Sep 23, 2025 | 260.00 | 260.00 | 255.00 | 259.95 | 259.95 | 0.02% | 15 |
| Sep 22, 2025 | 261.95 | 261.95 | 259.90 | 259.90 | 259.90 | 1.92% | 28 |
| Sep 19, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 1.98% | 8 |
| Sep 18, 2025 | 244.00 | 259.90 | 244.00 | 250.05 | 250.05 | -2.44% | 129 |
| Sep 17, 2025 | 255.00 | 261.00 | 252.00 | 256.30 | 256.30 | 1.69% | 155 |