M P K Steels (I) Limited (BOM:544553)
India
· Delayed Price · Currency is INR 120.00
+0.50 (0.42%)
At close: Apr 28, 2026
M P K Steels (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 0.42% | 9,600 |
| Apr 27, 2026 | 117.75 | 121.00 | 110.95 | 119.50 | 119.50 | 1.44% | 19,200 |
| Apr 24, 2026 | 120.50 | 120.50 | 115.90 | 117.80 | 117.80 | -1.75% | 8,000 |
| Apr 23, 2026 | 118.15 | 121.45 | 117.00 | 119.90 | 119.90 | 1.74% | 27,200 |
| Apr 22, 2026 | 119.00 | 121.95 | 117.00 | 117.85 | 117.85 | -3.60% | 43,200 |
| Apr 21, 2026 | 123.00 | 123.00 | 122.00 | 122.25 | 122.25 | 0.20% | 4,800 |
| Apr 20, 2026 | 121.25 | 122.00 | 120.00 | 122.00 | 122.00 | 1.41% | 19,200 |
| Apr 17, 2026 | 120.05 | 123.00 | 118.50 | 120.30 | 120.30 | -0.33% | 33,600 |
| Apr 16, 2026 | 122.00 | 122.00 | 118.95 | 120.70 | 120.70 | -0.21% | 57,600 |
| Apr 15, 2026 | 125.00 | 125.00 | 120.00 | 120.95 | 120.95 | -2.85% | 28,800 |
| Apr 13, 2026 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 4.62% | 3,200 |
| Apr 10, 2026 | 122.05 | 124.95 | 119.00 | 119.00 | 119.00 | -2.46% | 48,000 |
| Apr 9, 2026 | 127.50 | 127.50 | 122.00 | 122.00 | 122.00 | -3.67% | 9,600 |
| Apr 8, 2026 | 123.00 | 130.85 | 123.00 | 126.65 | 126.65 | 1.08% | 9,600 |
| Apr 7, 2026 | 125.90 | 125.95 | 121.15 | 125.30 | 125.30 | -0.48% | 33,600 |
| Apr 6, 2026 | 121.00 | 126.90 | 121.00 | 125.90 | 125.90 | -0.87% | 27,200 |
| Apr 2, 2026 | 127.50 | 127.50 | 121.55 | 127.00 | 127.00 | - | 19,200 |
| Apr 1, 2026 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 0.79% | 8,000 |
| Mar 30, 2026 | 127.00 | 127.00 | 125.90 | 126.00 | 126.00 | -0.79% | 27,200 |
| Mar 27, 2026 | 131.45 | 131.45 | 121.00 | 127.00 | 127.00 | 0.40% | 123,200 |
| Mar 25, 2026 | 129.45 | 129.50 | 126.00 | 126.50 | 126.50 | 0.40% | 14,400 |
| Mar 24, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 0.08% | 3,200 |
| Mar 23, 2026 | 130.25 | 130.25 | 125.90 | 125.90 | 125.90 | 1.29% | 4,800 |
| Mar 20, 2026 | 133.15 | 133.15 | 124.30 | 124.30 | 124.30 | -4.02% | 8,000 |
| Mar 19, 2026 | 130.00 | 130.00 | 129.30 | 129.50 | 129.50 | 0.39% | 92,800 |
| Mar 18, 2026 | 129.00 | 129.00 | 128.90 | 129.00 | 129.00 | 0.78% | 67,200 |
| Mar 17, 2026 | 133.95 | 133.95 | 128.00 | 128.00 | 128.00 | -0.78% | 3,200 |
| Mar 16, 2026 | 128.00 | 134.80 | 128.00 | 129.00 | 129.00 | - | 68,800 |
| Mar 13, 2026 | 128.00 | 133.95 | 128.00 | 129.00 | 129.00 | 0.82% | 49,600 |
| Mar 12, 2026 | 128.00 | 128.00 | 126.00 | 127.95 | 127.95 | -0.04% | 78,400 |
| Mar 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 1,600 |
| Mar 10, 2026 | 126.50 | 127.00 | 126.50 | 127.00 | 127.00 | 4.96% | 11,200 |
| 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 |