M P K Steels (I) Limited (BOM:544553)
India
· Delayed Price · Currency is INR 121.00
+4.00 (3.42%)
At close: Mar 9, 2026
M P K Steels (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | 1,600 |
| Mar 6, 2026 | 122.70 | 128.00 | 117.00 | 117.00 | 117.00 | -4.65% | 25,600 |
| Mar 5, 2026 | 132.90 | 132.90 | 122.70 | 122.70 | 122.70 | -3.39% | 25,600 |
| Mar 4, 2026 | 121.60 | 128.00 | 121.60 | 127.00 | 127.00 | -0.78% | 41,600 |
| Mar 2, 2026 | 133.50 | 133.50 | 128.00 | 128.00 | 128.00 | -3.03% | 3,200 |
| Feb 27, 2026 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | -2.94% | 3,200 |
| Feb 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.82% | 1,600 |
| Feb 25, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 3.77% | 1,600 |
| Feb 24, 2026 | 119.00 | 130.50 | 118.44 | 130.00 | 130.00 | 4.28% | 65,600 |
| Feb 23, 2026 | 132.99 | 132.99 | 124.00 | 124.67 | 124.67 | -2.60% | 16,000 |
| Feb 20, 2026 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 2.81% | 38,400 |
| Feb 19, 2026 | 127.50 | 132.11 | 124.00 | 124.50 | 124.50 | -2.05% | 30,400 |
| Feb 18, 2026 | 137.90 | 137.90 | 127.11 | 127.11 | 127.11 | -5.00% | 24,000 |
| Feb 17, 2026 | 136.45 | 136.45 | 133.80 | 133.80 | 133.80 | 2.92% | 40,000 |
| Feb 16, 2026 | 129.75 | 130.25 | 129.00 | 130.00 | 130.00 | 4.00% | 118,400 |
| Feb 13, 2026 | 125.90 | 127.00 | 125.00 | 125.00 | 125.00 | 1.63% | 28,800 |
| Feb 12, 2026 | 125.00 | 126.75 | 123.00 | 123.00 | 123.00 | 0.90% | 174,400 |
| Feb 11, 2026 | 123.00 | 123.00 | 115.00 | 121.90 | 121.90 | 3.74% | 44,800 |
| Feb 10, 2026 | 117.74 | 117.74 | 117.00 | 117.50 | 117.50 | 4.78% | 20,800 |
| Feb 9, 2026 | 112.79 | 112.79 | 110.00 | 112.14 | 112.14 | 4.39% | 83,200 |
| Feb 6, 2026 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | 4.99% | 1,600 |
| Feb 5, 2026 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | 5.00% | 1,600 |
| Feb 4, 2026 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | 5.00% | 1,600 |
| Feb 3, 2026 | 87.28 | 92.80 | 87.28 | 92.80 | 92.80 | 1.01% | 3,200 |
| Feb 1, 2026 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | -4.99% | 4,800 |
| Jan 29, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -4.96% | 4,800 |
| Jan 28, 2026 | 99.00 | 101.75 | 99.00 | 101.75 | 101.75 | -0.05% | 40,000 |
| Jan 27, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.20% | 1,600 |
| Jan 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 30,400 |
| Jan 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.87% | 44,800 |
| Jan 20, 2026 | 108.30 | 108.40 | 102.90 | 102.90 | 102.90 | -4.99% | 51,200 |
| Jan 19, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -4.96% | 4,800 |
| Jan 16, 2026 | 116.00 | 116.00 | 113.95 | 113.95 | 113.95 | -4.96% | 3,200 |
| Jan 14, 2026 | 119.20 | 120.00 | 119.20 | 119.90 | 119.90 | 0.59% | 17,600 |
| Jan 13, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -4.98% | 1,600 |
| Jan 12, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -5.00% | 1,600 |
| Jan 9, 2026 | 136.00 | 136.00 | 132.05 | 132.05 | 132.05 | -5.00% | 4,800 |
| Jan 8, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 3,200 |
| Jan 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.14% | 1,600 |
| Jan 6, 2026 | 148.95 | 149.80 | 140.10 | 140.20 | 140.20 | -2.13% | 20,800 |
| Jan 5, 2026 | 148.05 | 148.20 | 143.20 | 143.25 | 143.25 | 0.74% | 16,000 |
| Jan 2, 2026 | 143.00 | 149.35 | 142.05 | 142.20 | 142.20 | -0.66% | 17,600 |
| Jan 1, 2026 | 148.45 | 148.65 | 143.05 | 143.15 | 143.15 | 0.63% | 19,200 |
| Dec 31, 2025 | 148.25 | 148.40 | 142.15 | 142.25 | 142.25 | 0.04% | 19,200 |
| Dec 30, 2025 | 149.70 | 149.90 | 142.20 | 142.20 | 142.20 | -0.73% | 16,000 |
| Dec 29, 2025 | 149.50 | 149.70 | 143.20 | 143.25 | 143.25 | -0.73% | 20,800 |
| Dec 26, 2025 | 150.50 | 150.75 | 144.20 | 144.30 | 144.30 | -0.48% | 16,000 |
| Dec 24, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.55% | 8,000 |
| Dec 23, 2025 | 150.25 | 150.85 | 143.15 | 144.20 | 144.20 | 0.35% | 27,200 |
| Dec 22, 2025 | 150.50 | 151.00 | 142.10 | 143.70 | 143.70 | -0.14% | 17,600 |
| Dec 19, 2025 | 145.00 | 150.10 | 143.30 | 143.90 | 143.90 | 0.45% | 25,600 |
| Dec 18, 2025 | 145.00 | 151.50 | 142.00 | 143.25 | 143.25 | -1.44% | 33,600 |
| Dec 17, 2025 | 151.50 | 151.90 | 145.20 | 145.35 | 145.35 | 0.07% | 22,400 |
| Dec 16, 2025 | 152.00 | 152.80 | 145.20 | 145.25 | 145.25 | -0.34% | 25,600 |
| Dec 15, 2025 | 149.20 | 149.40 | 145.10 | 145.75 | 145.75 | 0.48% | 27,200 |
| Dec 12, 2025 | 147.05 | 152.25 | 143.10 | 145.05 | 145.05 | 0.03% | 35,200 |
| Dec 11, 2025 | 147.25 | 147.40 | 141.30 | 145.00 | 145.00 | 1.51% | 17,600 |
| Dec 10, 2025 | 147.00 | 147.50 | 141.25 | 142.85 | 142.85 | 0.25% | 22,400 |
| Dec 9, 2025 | 146.00 | 147.50 | 142.40 | 142.50 | 142.50 | -0.35% | 27,200 |
| Dec 8, 2025 | 143.00 | 146.95 | 139.00 | 143.00 | 143.00 | -0.83% | 46,400 |
| Dec 5, 2025 | 138.00 | 144.20 | 138.00 | 144.20 | 144.20 | 4.99% | 51,200 |
| Dec 4, 2025 | 146.70 | 150.00 | 137.00 | 137.35 | 137.35 | -4.75% | 51,200 |
| Dec 3, 2025 | 142.60 | 148.00 | 140.30 | 144.20 | 144.20 | 1.34% | 328,000 |
| Dec 2, 2025 | 138.65 | 144.25 | 138.00 | 142.30 | 142.30 | 3.57% | 224,000 |
| Dec 1, 2025 | 132.10 | 140.40 | 129.55 | 137.40 | 137.40 | 7.49% | 310,400 |
| Nov 28, 2025 | 114.75 | 128.19 | 114.10 | 127.82 | 127.82 | 9.68% | 291,200 |
| Nov 27, 2025 | 114.40 | 120.70 | 111.30 | 116.54 | 116.54 | 3.60% | 201,600 |
| Nov 26, 2025 | 112.99 | 117.42 | 106.00 | 112.49 | 112.49 | 5.38% | 227,200 |
| Nov 25, 2025 | 93.70 | 114.00 | 93.10 | 106.75 | 106.75 | 10.67% | 276,800 |
| Nov 24, 2025 | 85.90 | 100.80 | 85.50 | 96.46 | 96.46 | 14.83% | 102,400 |
| Nov 21, 2025 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2.75% | 41,600 |
| Nov 20, 2025 | 79.00 | 81.75 | 76.50 | 81.75 | 81.75 | 7.14% | 80,000 |
| Nov 19, 2025 | 76.00 | 76.30 | 76.00 | 76.30 | 76.30 | 1.33% | 152,000 |
| Nov 17, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.99% | 1,600 |
| Nov 14, 2025 | 79.00 | 79.00 | 76.05 | 76.05 | 76.05 | -7.26% | 56,000 |
| Nov 13, 2025 | 76.20 | 83.00 | 76.20 | 82.00 | 82.00 | 11.34% | 64,000 |
| Nov 12, 2025 | 73.65 | 74.00 | 73.65 | 73.65 | 73.65 | 1.38% | 52,800 |
| Nov 11, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -4.66% | 1,600 |
| Nov 4, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -2.06% | 1,600 |
| Oct 29, 2025 | 78.99 | 78.99 | 77.80 | 77.80 | 77.80 | -1.51% | 65,600 |
| Oct 27, 2025 | 80.00 | 80.00 | 78.90 | 78.99 | 78.99 | -1.26% | 153,600 |
| Oct 23, 2025 | 80.05 | 80.05 | 80.00 | 80.00 | 80.00 | -2.44% | 4,800 |
| Oct 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.44% | 1,600 |
| Oct 16, 2025 | 83.69 | 83.70 | 83.20 | 83.20 | 83.20 | -0.81% | 72,000 |
| Oct 15, 2025 | 87.00 | 87.00 | 83.00 | 83.88 | 83.88 | -3.08% | 364,800 |
| Oct 14, 2025 | 87.40 | 87.40 | 84.00 | 86.55 | 86.55 | -1.14% | 177,600 |
| Oct 13, 2025 | 86.24 | 88.00 | 85.65 | 87.55 | 87.55 | -0.50% | 145,600 |
| Oct 10, 2025 | 85.70 | 88.00 | 82.75 | 87.99 | 87.99 | 2.67% | 121,600 |
| Oct 9, 2025 | 82.00 | 85.75 | 82.00 | 85.70 | 85.70 | 4.51% | 201,600 |
| Oct 8, 2025 | 79.33 | 82.00 | 79.00 | 82.00 | 82.00 | 3.37% | 128,000 |
| Oct 7, 2025 | 84.95 | 86.80 | 79.33 | 79.33 | 79.33 | -4.99% | 326,400 |