MPDL Ltd MPDL
NSE · India · Industrial Services
INR 27.89-1.46 (-4.97%)
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 27.89 | -4.97% | INR 27.89 | INR 28.25 | INR 27.89 | 732 |
| 2026-09-30 | INR 29.35 | +4.90% | INR 26.75 | INR 29.37 | INR 26.59 | 3.97K |
| 2026-09-29 | INR 27.98 | +4.99% | INR 26.52 | INR 27.98 | INR 25.32 | 1.99K |
| 2026-09-28 | INR 26.65 | -4.99% | INR 26.65 | INR 26.70 | INR 26.65 | 1.61K |
| 2026-09-25 | INR 28.05 | 0.00% | INR 28.05 | INR 28.05 | INR 28.05 | 55 |
| 2026-09-24 | INR 28.05 | -1.61% | INR 27.11 | INR 28.05 | INR 27.11 | 264 |
| 2026-09-23 | INR 28.51 | -4.97% | INR 29.24 | INR 29.30 | INR 28.51 | 777 |
| 2026-09-22 | INR 30.00 | 0.00% | INR 30.00 | INR 30.00 | INR 30.00 | 201 |
| 2026-09-21 | INR 30.00 | 0.00% | INR 30.00 | INR 30.00 | INR 30.00 | 231 |
| 2026-09-18 | INR 30.00 | -0.60% | INR 28.69 | INR 30.00 | INR 28.69 | 349 |
| 2026-09-17 | INR 30.18 | -4.94% | INR 31.60 | INR 31.60 | INR 30.17 | 845 |
| 2026-09-16 | INR 31.75 | 0.00% | INR 31.75 | INR 31.75 | INR 31.75 | 0 |
| 2026-09-15 | INR 31.75 | -1.12% | INR 31.95 | INR 31.95 | INR 30.51 | 808 |
| 2026-09-11 | INR 32.11 | 0.00% | INR 30.51 | INR 32.11 | INR 30.51 | 763 |
| 2026-09-10 | INR 32.11 | +4.97% | INR 32.00 | INR 32.11 | INR 31.00 | 434 |
| 2026-09-09 | INR 30.59 | -5.00% | INR 33.30 | INR 33.79 | INR 30.59 | 233 |
| 2026-09-08 | INR 32.20 | -4.42% | INR 32.11 | INR 33.39 | INR 32.11 | 400 |
| 2026-09-07 | INR 33.69 | -0.85% | INR 32.35 | INR 34.75 | INR 32.35 | 2.08K |
| 2026-09-04 | INR 33.98 | +2.26% | INR 34.89 | INR 34.89 | INR 33.00 | 957 |
| 2026-09-03 | INR 33.23 | +4.99% | INR 33.22 | INR 33.23 | INR 33.07 | 2.76K |
| 2026-09-02 | INR 31.65 | +4.98% | INR 29.55 | INR 31.65 | INR 28.65 | 1.79K |
| 2026-09-01 | INR 30.15 | -2.74% | INR 30.40 | INR 30.40 | INR 29.45 | 3.26K |
| 2026-08-31 | INR 31.00 | -4.47% | INR 31.15 | INR 31.15 | INR 31.00 | 2.17K |
| 2026-08-28 | INR 32.45 | -4.98% | INR 34.98 | INR 34.99 | INR 32.45 | 2.66K |
| 2026-08-27 | INR 34.15 | -4.13% | INR 35.62 | INR 35.80 | INR 34.15 | 1.72K |
| 2026-08-26 | INR 35.62 | -4.86% | INR 34.90 | INR 41.18 | INR 34.90 | 4.59K |
| 2026-08-25 | INR 37.44 | -9.98% | INR 41.30 | INR 41.30 | INR 37.44 | 11.25K |
| 2026-08-24 | INR 41.59 | +1.00% | INR 45.20 | INR 45.29 | INR 38.12 | 47.61K |
| 2026-08-21 | INR 41.18 | +19.99% | INR 39.99 | INR 41.18 | INR 39.20 | 14.90K |
| 2026-08-20 | INR 34.32 | +20.00% | INR 34.30 | INR 34.32 | INR 23.26 | 8.80K |
| 2026-08-19 | INR 28.60 | 0.00% | INR 28.60 | INR 28.99 | INR 28.60 | 185 |
| 2026-08-18 | INR 28.60 | — | INR 28.60 | INR 28.60 | INR 28.60 | 53 |