MMP Industries Ltd. MMP
NSE · India · Non-Energy Minerals
INR 451.10-23.75 (-5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 449.60 | -5.32% | INR 475.00 | INR 485.00 | INR 447.60 | 108.87K |
| 2026-09-30 | INR 474.85 | +6.10% | INR 447.00 | INR 477.30 | INR 447.00 | 139.84K |
| 2026-09-29 | INR 447.55 | -1.04% | INR 452.25 | INR 461.65 | INR 442.70 | 88.25K |
| 2026-09-28 | INR 452.25 | -1.74% | INR 461.50 | INR 463.95 | INR 440.30 | 66.56K |
| 2026-09-25 | INR 460.25 | +1.39% | INR 456.00 | INR 464.60 | INR 448.60 | 37.92K |
| 2026-09-24 | INR 453.95 | -2.33% | INR 465.00 | INR 470.40 | INR 446.00 | 55.17K |
| 2026-09-23 | INR 464.80 | +0.76% | INR 463.00 | INR 483.95 | INR 460.00 | 96.75K |
| 2026-09-22 | INR 461.30 | -3.43% | INR 489.90 | INR 497.00 | INR 455.35 | 157.73K |
| 2026-09-21 | INR 477.70 | +2.32% | INR 470.35 | INR 484.00 | INR 460.00 | 78.04K |
| 2026-09-18 | INR 466.85 | +0.25% | INR 472.70 | INR 482.80 | INR 461.50 | 94.70K |
| 2026-09-17 | INR 465.70 | +2.05% | INR 458.85 | INR 473.95 | INR 458.85 | 59.16K |
| 2026-09-16 | INR 456.35 | -0.29% | INR 457.70 | INR 466.15 | INR 430.75 | 64.18K |
| 2026-09-15 | INR 457.70 | -2.61% | INR 474.35 | INR 498.00 | INR 453.25 | 68.00K |
| 2026-09-11 | INR 469.95 | +4.95% | INR 445.00 | INR 475.00 | INR 439.70 | 94.39K |
| 2026-09-10 | INR 447.80 | -2.71% | INR 463.25 | INR 468.70 | INR 436.80 | 50.47K |
| 2026-09-09 | INR 460.25 | -3.81% | INR 475.70 | INR 483.00 | INR 453.00 | 82.98K |
| 2026-09-08 | INR 478.50 | +7.54% | INR 454.75 | INR 485.00 | INR 449.50 | 482.39K |
| 2026-09-07 | INR 444.95 | +10.10% | INR 405.90 | INR 455.60 | INR 404.50 | 388.77K |
| 2026-09-04 | INR 404.15 | +2.07% | INR 399.90 | INR 404.95 | INR 383.35 | 112.10K |
| 2026-09-03 | INR 395.95 | +3.09% | INR 390.80 | INR 399.35 | INR 382.60 | 39.93K |
| 2026-09-02 | INR 384.10 | +0.22% | INR 373.00 | INR 393.05 | INR 373.00 | 61.10K |
| 2026-09-01 | INR 383.25 | -2.59% | INR 385.00 | INR 393.45 | INR 366.60 | 220.76K |
| 2026-08-31 | INR 393.45 | -2.71% | INR 412.90 | INR 412.90 | INR 372.00 | 162.12K |
| 2026-08-28 | INR 404.40 | +0.24% | INR 403.45 | INR 419.80 | INR 402.75 | 60.93K |
| 2026-08-27 | INR 403.45 | +0.69% | INR 402.95 | INR 405.95 | INR 395.05 | 28.17K |
| 2026-08-26 | INR 400.70 | +2.82% | INR 390.00 | INR 404.50 | INR 390.00 | 33.12K |
| 2026-08-25 | INR 389.70 | -1.12% | INR 396.00 | INR 408.00 | INR 386.35 | 60.12K |
| 2026-08-24 | INR 394.10 | -1.94% | INR 405.40 | INR 412.60 | INR 383.25 | 86.11K |
| 2026-08-21 | INR 401.90 | -1.10% | INR 407.00 | INR 429.95 | INR 400.00 | 198.33K |
| 2026-08-20 | INR 406.35 | +3.79% | INR 394.00 | INR 413.00 | INR 386.65 | 223.37K |
| 2026-08-19 | INR 391.50 | +3.83% | INR 376.00 | INR 405.10 | INR 370.00 | 350.10K |
| 2026-08-18 | INR 377.05 | +7.73% | INR 353.85 | INR 383.00 | INR 345.00 | 191.01K |
| 2026-08-17 | INR 350.00 | +3.70% | INR 340.90 | INR 355.90 | INR 338.55 | 96.92K |
| 2026-08-14 | INR 337.50 | -0.12% | INR 337.00 | INR 348.40 | INR 331.55 | 46.18K |
| 2026-08-13 | INR 337.90 | -2.11% | INR 347.90 | INR 350.90 | INR 331.00 | 26.43K |
| 2026-08-12 | INR 345.20 | +2.08% | INR 340.65 | INR 349.50 | INR 336.00 | 48.70K |
| 2026-08-11 | INR 338.15 | -1.60% | INR 347.80 | INR 361.60 | INR 335.10 | 137.82K |
| 2026-08-10 | INR 343.65 | +5.33% | INR 320.00 | INR 352.65 | INR 320.00 | 323.91K |
| 2026-08-07 | INR 326.25 | -1.21% | INR 330.25 | INR 335.80 | INR 321.50 | 65.01K |
| 2026-08-06 | INR 330.25 | +0.27% | INR 330.00 | INR 339.95 | INR 322.60 | 161.58K |
| 2026-08-05 | INR 329.35 | +9.40% | INR 305.00 | INR 334.65 | INR 300.55 | 382.60K |
| 2026-08-04 | INR 301.05 | +2.17% | INR 296.85 | INR 304.00 | INR 291.10 | 111.10K |
| 2026-08-03 | INR 294.65 | +0.74% | INR 297.20 | INR 298.90 | INR 290.20 | 48.02K |
| 2026-07-31 | INR 292.50 | +4.11% | INR 282.00 | INR 304.80 | INR 282.00 | 154.86K |
| 2026-07-30 | INR 280.95 | +0.36% | INR 280.00 | INR 287.55 | INR 279.05 | 18.12K |
| 2026-07-29 | INR 279.95 | -0.21% | INR 280.85 | INR 284.00 | INR 278.60 | 20.76K |
| 2026-07-28 | INR 280.55 | -1.58% | INR 283.60 | INR 285.45 | INR 277.20 | 28.00K |
| 2026-07-27 | INR 285.05 | +1.19% | INR 284.25 | INR 287.80 | INR 281.95 | 23.52K |
| 2026-07-24 | INR 281.70 | -1.61% | INR 283.00 | INR 286.95 | INR 280.85 | 40.02K |
| 2026-07-23 | INR 286.30 | +0.42% | INR 284.65 | INR 296.90 | INR 282.25 | 51.95K |
| 2026-07-22 | INR 285.10 | +0.28% | INR 284.75 | INR 292.00 | INR 280.25 | 53.62K |
| 2026-07-21 | INR 284.30 | -0.05% | INR 281.60 | INR 288.45 | INR 281.60 | 17.48K |
| 2026-07-20 | INR 284.45 | +0.71% | INR 283.40 | INR 291.75 | INR 279.55 | 68.78K |
| 2026-07-17 | INR 282.45 | -0.69% | INR 284.40 | INR 291.90 | INR 280.15 | 36.54K |
| 2026-07-16 | INR 284.40 | +1.55% | INR 280.35 | INR 288.00 | INR 280.10 | 28.00K |
| 2026-07-15 | INR 280.05 | -0.34% | INR 283.00 | INR 293.60 | INR 276.10 | 61.93K |
| 2026-07-14 | INR 281.00 | -0.25% | INR 282.85 | INR 285.45 | INR 279.10 | 20.98K |
| 2026-07-13 | INR 281.70 | -2.09% | INR 290.00 | INR 290.00 | INR 280.00 | 46.37K |
| 2026-07-10 | INR 287.70 | +1.79% | INR 286.30 | INR 296.60 | INR 284.05 | 54.49K |
| 2026-07-09 | INR 282.65 | +0.61% | INR 286.95 | INR 287.80 | INR 279.10 | 28.02K |
| 2026-07-08 | INR 280.95 | +6.06% | INR 263.00 | INR 298.00 | INR 263.00 | 161.41K |
| 2026-07-07 | INR 264.90 | -2.27% | INR 271.15 | INR 275.75 | INR 263.00 | 29.22K |
| 2026-07-06 | INR 271.05 | -2.20% | INR 282.90 | INR 282.90 | INR 270.10 | 17.08K |
| 2026-07-03 | INR 277.15 | +0.97% | INR 280.45 | INR 283.00 | INR 275.35 | 21.28K |
| 2026-07-02 | INR 274.50 | +0.09% | INR 281.65 | INR 281.65 | INR 273.00 | 19.60K |
| 2026-07-01 | INR 274.25 | -2.05% | INR 280.10 | INR 284.45 | INR 273.00 | 22.90K |
| 2026-06-30 | INR 280.00 | +2.45% | INR 279.00 | INR 282.00 | INR 272.55 | 26.93K |
| 2026-06-29 | INR 273.30 | -2.32% | INR 279.80 | INR 284.60 | INR 268.50 | 54.39K |
| 2026-06-26 | INR 279.80 | 0.00% | INR 279.80 | INR 279.80 | INR 279.80 | 0 |
| 2026-06-25 | INR 279.80 | +1.88% | INR 277.20 | INR 288.00 | INR 277.00 | 51.74K |
| 2026-06-24 | INR 274.65 | -1.12% | INR 279.60 | INR 285.00 | INR 270.75 | 25.68K |
| 2026-06-23 | INR 277.75 | -4.24% | INR 292.20 | INR 295.95 | INR 273.00 | 88.46K |
| 2026-06-22 | INR 290.05 | +7.47% | INR 269.90 | INR 296.80 | INR 267.85 | 129.30K |
| 2026-06-19 | INR 269.90 | -2.32% | INR 274.35 | INR 275.65 | INR 267.10 | 24.62K |
| 2026-06-18 | INR 276.30 | +3.62% | INR 270.00 | INR 279.85 | INR 265.50 | 36.89K |
| 2026-06-17 | INR 266.65 | +0.58% | INR 266.00 | INR 271.00 | INR 265.05 | 29.44K |
| 2026-06-16 | INR 265.10 | -0.67% | INR 266.90 | INR 275.00 | INR 263.05 | 41.81K |
| 2026-06-15 | INR 266.90 | +2.69% | INR 264.10 | INR 273.00 | INR 263.50 | 17.12K |
| 2026-06-12 | INR 259.90 | +3.24% | INR 259.90 | INR 262.00 | INR 250.30 | 20.27K |
| 2026-06-11 | INR 251.75 | -3.41% | INR 261.00 | INR 261.00 | INR 250.60 | 25.10K |
| 2026-06-10 | INR 260.65 | -2.89% | INR 270.00 | INR 270.00 | INR 259.00 | 11.15K |
| 2026-06-09 | INR 268.40 | +3.27% | INR 264.90 | INR 269.50 | INR 257.20 | 23.93K |
| 2026-06-08 | INR 259.90 | -1.48% | INR 258.10 | INR 263.95 | INR 258.00 | 16.43K |
| 2026-06-05 | INR 263.80 | -1.99% | INR 273.10 | INR 273.10 | INR 262.50 | 16.48K |
| 2026-06-04 | INR 269.15 | +2.11% | INR 263.20 | INR 270.55 | INR 263.20 | 26.71K |
| 2026-06-03 | INR 263.60 | -1.72% | INR 267.00 | INR 269.85 | INR 261.00 | 21.13K |
| 2026-06-02 | INR 268.20 | +0.07% | INR 265.00 | INR 271.95 | INR 263.00 | 26.62K |
| 2026-06-01 | INR 268.00 | -2.00% | INR 276.50 | INR 277.85 | INR 262.30 | 49.30K |
| 2026-05-29 | INR 273.48 | -2.07% | INR 296.95 | INR 296.95 | INR 270.01 | 38.39K |
| 2026-05-28 | INR 279.27 | 0.00% | INR 279.27 | INR 279.27 | INR 279.27 | 0 |