Malpani Pipes and Fittings Limited (BOM:544351)
India
· Delayed Price · Currency is INR 61.30
+1.30 (2.17%)
At close: Apr 29, 2026
BOM:544351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.05 | 61.79 | 57.83 | 61.30 | 61.30 | 2.17% | 28,800 |
| Apr 28, 2026 | 66.00 | 66.00 | 59.76 | 60.00 | 60.00 | -2.31% | 12,800 |
| Apr 27, 2026 | 63.80 | 64.90 | 60.00 | 61.42 | 61.42 | -4.03% | 17,600 |
| Apr 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.20% | 1,600 |
| Apr 22, 2026 | 62.68 | 66.50 | 62.68 | 64.13 | 64.13 | 6.88% | 11,200 |
| Apr 21, 2026 | 63.99 | 63.99 | 60.00 | 60.00 | 60.00 | 1.61% | 14,400 |
| Apr 20, 2026 | 59.55 | 59.55 | 59.05 | 59.05 | 59.05 | -3.98% | 12,800 |
| Apr 17, 2026 | 61.04 | 61.50 | 59.13 | 61.50 | 61.50 | 0.82% | 12,800 |
| Apr 16, 2026 | 64.39 | 64.40 | 61.00 | 61.00 | 61.00 | -1.61% | 11,200 |
| Apr 15, 2026 | 61.01 | 65.00 | 61.01 | 62.00 | 62.00 | 3.82% | 22,400 |
| Apr 13, 2026 | 64.00 | 64.00 | 57.56 | 59.72 | 59.72 | -8.05% | 16,000 |
| Apr 10, 2026 | 61.57 | 66.00 | 61.50 | 64.95 | 64.95 | -2.55% | 11,200 |
| Apr 9, 2026 | 69.40 | 69.40 | 63.05 | 66.65 | 66.65 | -1.99% | 8,000 |
| Apr 8, 2026 | 65.00 | 69.79 | 62.00 | 68.00 | 68.00 | 6.45% | 8,000 |
| Apr 6, 2026 | 63.89 | 63.89 | 63.88 | 63.88 | 63.88 | -5.01% | 3,200 |
| Apr 2, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 9.19% | 1,600 |
| Apr 1, 2026 | 59.84 | 66.99 | 59.84 | 61.59 | 61.59 | 8.05% | 6,400 |
| Mar 30, 2026 | 60.79 | 60.79 | 57.00 | 57.00 | 57.00 | -10.91% | 8,000 |
| Mar 27, 2026 | 64.53 | 64.53 | 60.00 | 63.98 | 63.98 | -5.80% | 4,800 |
| Mar 25, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 4.49% | 1,600 |
| Mar 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,600 |
| Mar 23, 2026 | 64.60 | 69.50 | 64.60 | 65.00 | 65.00 | 5.62% | 6,400 |
| Mar 20, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -2.02% | 1,600 |
| Mar 19, 2026 | 65.00 | 65.00 | 62.80 | 62.81 | 62.81 | -4.95% | 9,600 |
| Mar 18, 2026 | 65.11 | 66.98 | 65.10 | 66.08 | 66.08 | -4.33% | 14,400 |
| Mar 17, 2026 | 68.13 | 69.07 | 68.13 | 69.07 | 69.07 | -3.68% | 9,600 |
| Mar 16, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 2.44% | 1,600 |
| Mar 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,600 |
| Mar 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.71% | 3,200 |
| Mar 6, 2026 | 66.51 | 69.99 | 66.51 | 68.82 | 68.82 | -1.69% | 4,800 |
| Mar 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.46% | 1,600 |
| Mar 2, 2026 | 68.89 | 68.99 | 68.89 | 68.99 | 68.99 | -3.85% | 4,800 |
| Feb 26, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.15% | 1,600 |
| Feb 25, 2026 | 69.51 | 71.86 | 68.83 | 71.86 | 71.86 | -0.81% | 11,200 |
| Feb 24, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - | 1,600 |
| Feb 23, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.06% | 1,600 |
| Feb 20, 2026 | 69.51 | 72.49 | 69.51 | 72.49 | 72.49 | -0.01% | 3,200 |
| Feb 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | 1,600 |
| Feb 18, 2026 | 75.40 | 75.40 | 71.00 | 71.00 | 71.00 | -1.39% | 6,400 |
| Feb 16, 2026 | 72.25 | 72.25 | 72.00 | 72.00 | 72.00 | 1.41% | 3,200 |
| Feb 13, 2026 | 73.99 | 73.99 | 70.50 | 71.00 | 71.00 | -4.04% | 8,000 |
| Feb 12, 2026 | 74.80 | 74.80 | 72.00 | 73.99 | 73.99 | 0.15% | 6,400 |
| Feb 11, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.01% | 1,600 |
| Feb 10, 2026 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -0.11% | 1,600 |
| Feb 6, 2026 | 79.80 | 79.80 | 71.50 | 73.97 | 73.97 | 4.18% | 14,400 |
| Feb 5, 2026 | 72.00 | 72.00 | 70.06 | 71.00 | 71.00 | -1.57% | 4,800 |
| Feb 4, 2026 | 72.11 | 73.63 | 71.00 | 72.13 | 72.13 | -4.97% | 6,400 |
| Feb 3, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 4.62% | 1,600 |
| Feb 2, 2026 | 69.91 | 72.55 | 69.91 | 72.55 | 72.55 | -1.39% | 3,200 |
| Feb 1, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - | 1,600 |
| Jan 30, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 3.62% | 1,600 |
| Jan 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.01% | 1,600 |
| Jan 28, 2026 | 74.80 | 74.80 | 70.50 | 70.99 | 70.99 | 1.41% | 8,000 |
| Jan 23, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | -3.31% | 14,400 |
| Jan 22, 2026 | 73.90 | 73.90 | 72.00 | 72.40 | 72.40 | 2.40% | 6,400 |
| Jan 21, 2026 | 75.50 | 75.50 | 68.95 | 70.70 | 70.70 | 6.16% | 48,000 |
| Jan 20, 2026 | 69.50 | 70.00 | 65.00 | 66.60 | 66.60 | -8.95% | 46,400 |
| Jan 19, 2026 | 74.00 | 76.69 | 69.90 | 73.15 | 73.15 | -0.57% | 16,000 |
| Jan 16, 2026 | 73.00 | 76.50 | 71.61 | 73.57 | 73.57 | 0.78% | 12,800 |
| Jan 14, 2026 | 79.75 | 79.75 | 73.00 | 73.00 | 73.00 | -0.57% | 4,800 |
| Jan 13, 2026 | 73.95 | 73.95 | 71.10 | 73.42 | 73.42 | 1.41% | 14,400 |
| Jan 12, 2026 | 69.00 | 72.99 | 67.28 | 72.40 | 72.40 | 8.06% | 30,400 |
| Jan 9, 2026 | 66.61 | 67.00 | 66.61 | 67.00 | 67.00 | -1.43% | 6,400 |
| Jan 8, 2026 | 66.21 | 67.99 | 66.00 | 67.97 | 67.97 | -0.41% | 6,400 |
| Jan 7, 2026 | 67.30 | 68.25 | 66.00 | 68.25 | 68.25 | 1.41% | 9,600 |
| Jan 6, 2026 | 65.00 | 67.30 | 65.00 | 67.30 | 67.30 | 1.97% | 9,600 |
| Jan 5, 2026 | 68.90 | 68.90 | 64.00 | 66.00 | 66.00 | -4.35% | 20,800 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -3.02% | 1,600 |
| Dec 31, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - | 1,600 |
| Dec 29, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.01% | 1,600 |
| Dec 26, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -1.19% | 1,600 |
| Dec 24, 2025 | 70.44 | 72.00 | 70.44 | 72.00 | 72.00 | -1.09% | 6,400 |
| Dec 22, 2025 | 72.79 | 72.79 | 72.00 | 72.79 | 72.79 | -0.29% | 4,800 |
| Dec 19, 2025 | 74.90 | 74.90 | 73.00 | 73.00 | 73.00 | -2.60% | 8,000 |
| Dec 18, 2025 | 75.00 | 75.00 | 74.95 | 74.95 | 74.95 | -1.96% | 14,400 |
| Dec 17, 2025 | 76.00 | 76.60 | 76.00 | 76.45 | 76.45 | 0.59% | 12,800 |
| Dec 16, 2025 | 75.00 | 76.95 | 75.00 | 76.00 | 76.00 | 1.33% | 24,000 |
| Dec 15, 2025 | 74.90 | 75.00 | 74.90 | 75.00 | 75.00 | 0.67% | 3,200 |
| Dec 12, 2025 | 74.55 | 74.55 | 73.40 | 74.50 | 74.50 | 2.93% | 6,400 |
| Dec 11, 2025 | 68.05 | 72.38 | 68.05 | 72.38 | 72.38 | 4.97% | 4,800 |
| Dec 9, 2025 | 67.99 | 68.96 | 67.99 | 68.95 | 68.95 | 0.86% | 6,400 |
| Dec 8, 2025 | 75.00 | 75.00 | 68.02 | 68.36 | 68.36 | -4.50% | 17,600 |
| Dec 5, 2025 | 75.33 | 75.33 | 71.16 | 71.58 | 71.58 | -3.23% | 9,600 |
| Dec 4, 2025 | 78.25 | 78.25 | 72.80 | 73.97 | 73.97 | -1.11% | 11,200 |
| Dec 3, 2025 | 73.27 | 75.55 | 73.06 | 74.80 | 74.80 | -2.53% | 19,200 |
| Dec 2, 2025 | 76.00 | 76.95 | 72.94 | 76.74 | 76.74 | 0.97% | 14,400 |
| Dec 1, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 8,000 |
| Nov 28, 2025 | 78.45 | 78.45 | 76.00 | 77.00 | 77.00 | -1.91% | 27,200 |
| Nov 27, 2025 | 79.59 | 79.59 | 78.50 | 78.50 | 78.50 | 0.38% | 3,200 |
| Nov 26, 2025 | 77.99 | 78.65 | 76.10 | 78.20 | 78.20 | 2.76% | 56,000 |
| Nov 25, 2025 | 74.92 | 76.10 | 74.92 | 76.10 | 76.10 | -0.46% | 4,800 |
| Nov 24, 2025 | 78.24 | 78.24 | 76.45 | 76.45 | 76.45 | -0.26% | 3,200 |
| Nov 21, 2025 | 75.00 | 76.65 | 75.00 | 76.65 | 76.65 | 0.07% | 16,000 |
| Nov 20, 2025 | 79.00 | 79.00 | 73.20 | 76.60 | 76.60 | -0.52% | 41,600 |
| Nov 19, 2025 | 75.43 | 78.00 | 73.55 | 77.00 | 77.00 | 2.08% | 54,400 |
| Nov 18, 2025 | 76.00 | 76.00 | 75.00 | 75.43 | 75.43 | -1.09% | 19,200 |
| Nov 17, 2025 | 76.44 | 78.00 | 76.26 | 76.26 | 76.26 | -2.23% | 27,200 |
| Nov 14, 2025 | 79.80 | 79.80 | 78.00 | 78.00 | 78.00 | -2.26% | 11,200 |
| Nov 13, 2025 | 80.90 | 80.90 | 77.00 | 79.80 | 79.80 | -0.20% | 11,200 |
| Nov 12, 2025 | 77.15 | 79.97 | 77.15 | 79.96 | 79.96 | 0.08% | 4,800 |