MPDL Limited (BOM:532723)
India
· Delayed Price · Currency is INR 33.45
+1.59 (4.99%)
At close: Mar 10, 2026
MPDL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.53 | 33.53 | 31.86 | 31.86 | 31.86 | -4.98% | 41 |
| Mar 6, 2026 | 32.32 | 33.53 | 32.32 | 33.53 | 33.53 | 4.98% | 623 |
| Mar 5, 2026 | 30.57 | 31.94 | 29.42 | 31.94 | 31.94 | 5.00% | 2,358 |
| Mar 4, 2026 | 31.38 | 32.94 | 30.42 | 30.42 | 30.42 | -3.06% | 314 |
| Mar 2, 2026 | 32.60 | 32.60 | 31.38 | 31.38 | 31.38 | -4.04% | 36 |
| Feb 27, 2026 | 32.54 | 33.00 | 32.54 | 32.70 | 32.70 | -4.41% | 323 |
| Feb 25, 2026 | 36.00 | 36.00 | 34.21 | 34.21 | 34.21 | -4.97% | 205 |
| Feb 24, 2026 | 32.76 | 36.00 | 32.76 | 36.00 | 36.00 | 4.53% | 262 |
| Feb 23, 2026 | 36.25 | 36.25 | 34.44 | 34.44 | 34.44 | -4.99% | 110 |
| Feb 20, 2026 | 36.10 | 36.25 | 36.10 | 36.25 | 36.25 | -4.40% | 287 |
| Feb 19, 2026 | 41.85 | 41.85 | 37.92 | 37.92 | 37.92 | -4.99% | 98 |
| Feb 18, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 5.00% | 5 |
| Feb 17, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | 585 |
| Feb 16, 2026 | 41.01 | 41.01 | 38.01 | 38.01 | 38.01 | -5.00% | 330 |
| Feb 13, 2026 | 42.70 | 42.70 | 40.01 | 40.01 | 40.01 | -4.99% | 285 |
| Feb 12, 2026 | 46.04 | 46.04 | 41.90 | 42.11 | 42.11 | -4.51% | 3,602 |
| Feb 11, 2026 | 42.75 | 44.20 | 41.20 | 44.10 | 44.10 | 4.73% | 651 |
| Feb 10, 2026 | 41.00 | 44.04 | 40.25 | 42.11 | 42.11 | 0.31% | 813 |
| Feb 9, 2026 | 40.21 | 42.63 | 39.10 | 41.98 | 41.98 | 3.35% | 43 |
| Feb 6, 2026 | 36.95 | 40.79 | 36.95 | 40.62 | 40.62 | 4.53% | 849 |
| Feb 5, 2026 | 36.00 | 38.99 | 36.00 | 38.86 | 38.86 | 4.43% | 149 |
| Feb 4, 2026 | 37.21 | 37.21 | 36.00 | 37.21 | 37.21 | 4.99% | 1,536 |
| Feb 3, 2026 | 35.82 | 36.49 | 34.10 | 35.44 | 35.44 | 0.91% | 637 |
| Feb 2, 2026 | 33.99 | 35.88 | 32.77 | 35.12 | 35.12 | 2.75% | 454 |
| Feb 1, 2026 | 34.68 | 34.68 | 32.10 | 34.18 | 34.18 | 3.39% | 153 |
| Jan 30, 2026 | 35.49 | 35.49 | 33.01 | 33.06 | 33.06 | -2.30% | 167 |
| Jan 29, 2026 | 35.80 | 35.80 | 33.00 | 33.84 | 33.84 | -0.76% | 702 |
| Jan 28, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 4.99% | 73 |
| Jan 27, 2026 | 34.70 | 37.20 | 32.10 | 32.48 | 32.48 | -6.40% | 1,717 |
| Jan 23, 2026 | 35.04 | 35.04 | 34.15 | 34.70 | 34.70 | -4.77% | 810 |
| Jan 22, 2026 | 38.90 | 39.09 | 35.04 | 36.44 | 36.44 | -6.32% | 2,038 |
| Jan 21, 2026 | 38.90 | 38.90 | 36.19 | 38.90 | 38.90 | - | 115 |
| Jan 20, 2026 | 42.00 | 44.98 | 38.90 | 38.90 | 38.90 | -7.38% | 170 |
| Jan 14, 2026 | 40.00 | 44.00 | 40.00 | 42.00 | 42.00 | -2.28% | 208 |
| Jan 13, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 8.84% | 6 |
| Jan 8, 2026 | 39.10 | 39.49 | 39.10 | 39.49 | 39.49 | 1.00% | 22 |
| Jan 7, 2026 | 39.50 | 41.94 | 39.00 | 39.10 | 39.10 | -8.30% | 332 |
| Jan 6, 2026 | 40.06 | 42.98 | 38.06 | 42.64 | 42.64 | 6.89% | 716 |
| Jan 5, 2026 | 39.40 | 41.01 | 38.51 | 39.89 | 39.89 | -6.34% | 1,429 |
| Jan 2, 2026 | 43.08 | 43.08 | 42.59 | 42.59 | 42.59 | -4.70% | 23 |
| Dec 30, 2025 | 42.00 | 44.69 | 42.00 | 44.69 | 44.69 | 7.30% | 80 |
| Dec 29, 2025 | 43.00 | 43.00 | 41.63 | 41.65 | 41.65 | -3.14% | 552 |
| Dec 26, 2025 | 44.84 | 46.00 | 43.00 | 43.00 | 43.00 | -4.10% | 1,223 |
| Dec 23, 2025 | 44.06 | 44.90 | 42.20 | 44.84 | 44.84 | -0.33% | 329 |
| Dec 22, 2025 | 45.00 | 45.00 | 42.04 | 44.99 | 44.99 | -0.02% | 630 |
| Dec 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 162 |
| Dec 18, 2025 | 42.61 | 45.00 | 42.61 | 45.00 | 45.00 | 5.61% | 191 |
| Dec 17, 2025 | 42.61 | 44.99 | 42.61 | 42.61 | 42.61 | - | 15 |
| Dec 16, 2025 | 45.06 | 45.66 | 42.30 | 42.61 | 42.61 | -6.68% | 46 |
| Dec 15, 2025 | 45.88 | 45.88 | 45.66 | 45.66 | 45.66 | -0.48% | 26 |
| Dec 12, 2025 | 42.56 | 45.88 | 42.56 | 45.88 | 45.88 | 7.80% | 68 |
| Dec 11, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -7.38% | 92 |
| Dec 10, 2025 | 42.17 | 46.33 | 41.17 | 45.95 | 45.95 | 8.96% | 1,597 |
| Dec 9, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - | 104 |
| Dec 8, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - | 72 |
| Dec 5, 2025 | 43.00 | 43.00 | 42.17 | 42.17 | 42.17 | -1.93% | 410 |
| Dec 4, 2025 | 44.34 | 44.34 | 43.00 | 43.00 | 43.00 | -3.02% | 252 |
| Dec 3, 2025 | 43.08 | 44.34 | 43.08 | 44.34 | 44.34 | -0.49% | 31 |
| Dec 2, 2025 | 47.99 | 47.99 | 44.56 | 44.56 | 44.56 | -4.11% | 115 |
| Nov 28, 2025 | 42.65 | 46.69 | 42.65 | 46.47 | 46.47 | 4.31% | 1,217 |
| Nov 27, 2025 | 44.60 | 45.90 | 44.54 | 44.55 | 44.55 | -4.97% | 211 |
| Nov 26, 2025 | 45.55 | 46.88 | 43.00 | 46.88 | 46.88 | 4.99% | 5,634 |
| Nov 25, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -5.00% | 50 |
| Nov 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.31% | 5 |
| Nov 21, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 1.37% | 5 |
| Nov 20, 2025 | 47.66 | 47.67 | 44.16 | 47.46 | 47.46 | 4.54% | 742 |
| Nov 19, 2025 | 44.00 | 45.40 | 44.00 | 45.40 | 45.40 | - | 82 |
| Nov 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 11 |
| Nov 17, 2025 | 47.36 | 47.36 | 45.11 | 45.40 | 45.40 | -4.14% | 99 |
| Nov 14, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 4.99% | 20 |
| Nov 13, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - | 127 |
| Nov 12, 2025 | 47.00 | 47.20 | 45.11 | 45.11 | 45.11 | 0.33% | 868 |
| Nov 11, 2025 | 44.91 | 44.96 | 44.91 | 44.96 | 44.96 | -4.34% | 100 |
| Nov 10, 2025 | 49.24 | 49.24 | 46.82 | 47.00 | 47.00 | -4.55% | 158 |
| Nov 7, 2025 | 46.95 | 49.29 | 46.10 | 49.24 | 49.24 | 4.88% | 2,404 |
| Nov 6, 2025 | 45.16 | 46.95 | 44.50 | 46.95 | 46.95 | 2.71% | 793 |
| Nov 4, 2025 | 47.00 | 47.00 | 44.25 | 45.71 | 45.71 | -1.25% | 525 |
| Nov 3, 2025 | 46.30 | 46.30 | 46.29 | 46.29 | 46.29 | - | 271 |
| Oct 31, 2025 | 46.66 | 46.66 | 46.29 | 46.29 | 46.29 | - | 5 |
| Oct 30, 2025 | 45.98 | 48.25 | 43.69 | 46.29 | 46.29 | 0.67% | 8,110 |
| Oct 29, 2025 | 47.99 | 47.99 | 45.60 | 45.98 | 45.98 | -4.19% | 1,096 |
| Oct 28, 2025 | 46.66 | 47.99 | 46.00 | 47.99 | 47.99 | 0.84% | 51 |
| Oct 27, 2025 | 46.24 | 48.45 | 44.06 | 47.59 | 47.59 | 2.92% | 93 |
| Oct 24, 2025 | 48.65 | 50.25 | 46.23 | 46.24 | 46.24 | -4.95% | 676 |
| Oct 23, 2025 | 46.35 | 48.65 | 46.35 | 48.65 | 48.65 | 4.96% | 301 |
| Oct 20, 2025 | 48.42 | 48.42 | 46.08 | 46.35 | 46.35 | -4.28% | 514 |
| Oct 17, 2025 | 48.57 | 48.57 | 44.00 | 48.42 | 48.42 | 4.67% | 602 |
| Oct 16, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.02% | 709 |
| Oct 15, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - | 965 |
| Oct 14, 2025 | 49.47 | 49.47 | 46.00 | 46.25 | 46.25 | -1.85% | 831 |
| Oct 13, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 4.99% | 151 |
| Oct 10, 2025 | 44.81 | 44.88 | 44.81 | 44.88 | 44.88 | 4.98% | 312 |
| Oct 9, 2025 | 41.54 | 42.75 | 41.54 | 42.75 | 42.75 | 4.99% | 171 |
| Oct 7, 2025 | 43.87 | 43.87 | 40.72 | 40.72 | 40.72 | -2.56% | 50 |
| Oct 6, 2025 | 44.26 | 44.27 | 40.73 | 41.79 | 41.79 | -0.90% | 1,051 |
| Oct 3, 2025 | 41.25 | 42.17 | 40.17 | 42.17 | 42.17 | 4.98% | 975 |
| Oct 1, 2025 | 40.54 | 40.54 | 40.06 | 40.17 | 40.17 | -0.91% | 15 |
| Sep 30, 2025 | 42.79 | 42.79 | 39.52 | 40.54 | 40.54 | -0.66% | 1,428 |
| Sep 29, 2025 | 44.37 | 44.37 | 40.15 | 40.81 | 40.81 | -3.43% | 4,297 |
| Sep 26, 2025 | 41.45 | 45.00 | 41.45 | 42.26 | 42.26 | -3.07% | 113 |