Price Data Selection & Download
Mmp Industries Share Price All Time Records & Statistics (Apr 2018 - Jul 2026)
1850 daily OHLCV records on NSE from April 2018 to July 2026. For live price, key ratios and fundamentals, see Mmp Industries share price today.
Share Price All Time High
₹457.90
August 21, 2024
NSE Exchange
Share Price All Time Low
₹43.95
May 29, 2020
NSE Exchange
Highest Volume Trading Day
1,196,087
July 26, 2024 • ₹332.00
NSE Exchange
Share Price History Data (Apr 2018 - Jul 2026)
MMP daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹280.45 | ₹283.00 | ₹275.35 | ₹277.15 | 21,284 |
| 2026-07-02 | ₹281.65 | ₹281.65 | ₹273.00 | ₹274.50 | 19,600 |
| 2026-07-01 | ₹280.10 | ₹284.45 | ₹273.00 | ₹274.25 | 22,897 |
| 2026-06-30 | ₹279.00 | ₹282.00 | ₹272.55 | ₹280.00 | 26,928 |
| 2026-06-29 | ₹279.80 | ₹284.60 | ₹268.50 | ₹273.30 | 54,394 |
| 2026-06-25 | ₹277.20 | ₹288.00 | ₹277.00 | ₹279.80 | 51,743 |
| 2026-06-24 | ₹279.60 | ₹285.00 | ₹270.75 | ₹274.65 | 25,675 |
| 2026-06-23 | ₹292.20 | ₹295.95 | ₹273.00 | ₹277.75 | 88,464 |
| 2026-06-22 | ₹269.90 | ₹296.80 | ₹267.85 | ₹290.05 | 129,303 |
| 2026-06-19 | ₹274.35 | ₹275.65 | ₹267.10 | ₹269.90 | 24,620 |
| 2026-06-18 | ₹270.00 | ₹279.85 | ₹265.50 | ₹276.30 | 36,886 |
| 2026-06-17 | ₹266.00 | ₹271.00 | ₹265.05 | ₹266.65 | 29,443 |
| 2026-06-16 | ₹266.90 | ₹275.00 | ₹263.05 | ₹265.10 | 41,809 |
| 2026-06-15 | ₹264.10 | ₹273.00 | ₹263.50 | ₹266.90 | 17,118 |
| 2026-06-12 | ₹259.90 | ₹262.00 | ₹250.30 | ₹259.90 | 20,266 |
| 2026-06-11 | ₹261.00 | ₹261.00 | ₹250.60 | ₹251.75 | 25,102 |
| 2026-06-10 | ₹270.00 | ₹270.00 | ₹259.00 | ₹260.65 | 11,146 |
| 2026-06-09 | ₹264.90 | ₹269.50 | ₹257.20 | ₹268.40 | 23,925 |
| 2026-06-08 | ₹258.10 | ₹263.95 | ₹258.00 | ₹259.90 | 16,430 |
| 2026-06-05 | ₹273.10 | ₹273.10 | ₹262.50 | ₹263.80 | 16,483 |
| 2026-06-04 | ₹263.20 | ₹270.55 | ₹263.20 | ₹269.15 | 26,705 |
| 2026-06-03 | ₹267.00 | ₹269.85 | ₹261.00 | ₹263.60 | 21,127 |
| 2026-06-02 | ₹265.00 | ₹271.95 | ₹263.00 | ₹268.20 | 26,621 |
| 2026-06-01 | ₹276.50 | ₹277.85 | ₹262.30 | ₹268.00 | 49,297 |
| 2026-05-29 | ₹296.95 | ₹296.95 | ₹270.01 | ₹273.48 | 38,387 |
| 2026-05-27 | ₹273.50 | ₹287.40 | ₹273.01 | ₹279.27 | 65,566 |
| 2026-05-26 | ₹294.00 | ₹294.00 | ₹278.00 | ₹279.74 | 58,635 |
| 2026-05-25 | ₹297.00 | ₹297.00 | ₹273.51 | ₹289.43 | 141,881 |
| 2026-05-22 | ₹292.70 | ₹294.90 | ₹284.00 | ₹287.33 | 43,899 |
| 2026-05-21 | ₹288.00 | ₹290.00 | ₹282.04 | ₹284.53 | 30,363 |
| 2026-05-20 | ₹273.65 | ₹290.33 | ₹272.00 | ₹287.77 | 30,673 |
| 2026-05-19 | ₹280.00 | ₹280.01 | ₹271.61 | ₹276.92 | 25,876 |
| 2026-05-18 | ₹275.10 | ₹278.87 | ₹265.21 | ₹275.88 | 41,654 |
| 2026-05-15 | ₹284.00 | ₹288.00 | ₹272.00 | ₹274.39 | 42,528 |
| 2026-05-14 | ₹284.40 | ₹290.00 | ₹280.60 | ₹283.71 | 27,183 |
| 2026-05-13 | ₹274.00 | ₹298.00 | ₹274.00 | ₹284.40 | 81,250 |
| 2026-05-12 | ₹280.50 | ₹284.09 | ₹270.00 | ₹273.40 | 66,439 |
| 2026-05-11 | ₹288.90 | ₹290.00 | ₹281.02 | ₹283.99 | 38,272 |
| 2026-05-08 | ₹295.78 | ₹295.78 | ₹288.10 | ₹289.22 | 28,469 |
| 2026-05-07 | ₹287.00 | ₹299.50 | ₹280.01 | ₹295.98 | 136,937 |
| 2026-05-06 | ₹289.95 | ₹293.00 | ₹280.00 | ₹281.38 | 52,838 |
| 2026-05-05 | ₹267.43 | ₹319.98 | ₹267.43 | ₹287.04 | 590,234 |
| 2026-05-04 | ₹247.00 | ₹275.88 | ₹247.00 | ₹267.43 | 117,594 |
| 2026-04-30 | ₹256.80 | ₹256.80 | ₹244.25 | ₹246.22 | 14,851 |
| 2026-04-29 | ₹254.77 | ₹258.00 | ₹249.00 | ₹252.15 | 12,045 |
| 2026-04-28 | ₹257.70 | ₹258.87 | ₹251.00 | ₹254.77 | 17,600 |
| 2026-04-27 | ₹258.75 | ₹259.00 | ₹248.00 | ₹256.25 | 19,883 |
| 2026-04-24 | ₹259.00 | ₹259.00 | ₹246.50 | ₹250.60 | 12,225 |
| 2026-04-23 | ₹245.00 | ₹258.95 | ₹244.14 | ₹255.31 | 46,804 |
| 2026-04-22 | ₹249.39 | ₹249.39 | ₹242.91 | ₹246.29 | 14,700 |
| 2026-04-21 | ₹255.80 | ₹255.80 | ₹248.00 | ₹248.60 | 10,936 |
| 2026-04-20 | ₹252.60 | ₹260.00 | ₹247.38 | ₹252.01 | 19,202 |
| 2026-04-17 | ₹254.74 | ₹259.00 | ₹249.61 | ₹255.63 | 17,804 |
| 2026-04-16 | ₹255.00 | ₹260.00 | ₹245.61 | ₹251.61 | 32,793 |
| 2026-04-15 | ₹245.26 | ₹249.90 | ₹238.00 | ₹248.35 | 35,521 |
| 2026-04-13 | ₹240.00 | ₹240.00 | ₹222.24 | ₹235.50 | 24,486 |
| 2026-04-10 | ₹238.00 | ₹245.40 | ₹236.66 | ₹241.58 | 14,614 |
| 2026-04-09 | ₹233.56 | ₹237.90 | ₹230.98 | ₹235.49 | 11,717 |
| 2026-04-08 | ₹229.00 | ₹238.17 | ₹228.00 | ₹230.11 | 34,871 |
| 2026-04-07 | ₹229.00 | ₹229.00 | ₹216.10 | ₹218.17 | 24,401 |
| 2026-04-06 | ₹217.00 | ₹233.00 | ₹215.01 | ₹228.31 | 28,441 |
| 2026-04-02 | ₹201.25 | ₹228.53 | ₹199.98 | ₹216.06 | 35,344 |
| 2026-04-01 | ₹197.80 | ₹207.70 | ₹197.80 | ₹203.24 | 17,314 |
| 2026-03-30 | ₹194.00 | ₹204.44 | ₹185.20 | ₹189.11 | 80,380 |
| 2026-03-27 | ₹210.86 | ₹213.20 | ₹194.00 | ₹201.56 | 69,774 |
| 2026-03-25 | ₹206.00 | ₹218.49 | ₹206.00 | ₹210.86 | 22,802 |
| 2026-03-24 | ₹206.68 | ₹210.18 | ₹202.00 | ₹206.33 | 33,754 |
| 2026-03-23 | ₹214.50 | ₹215.98 | ₹205.55 | ₹206.68 | 21,493 |
| 2026-03-20 | ₹216.10 | ₹222.00 | ₹216.00 | ₹217.67 | 16,411 |
| 2026-03-19 | ₹216.64 | ₹220.02 | ₹212.20 | ₹215.65 | 15,147 |
| 2026-03-18 | ₹224.99 | ₹225.00 | ₹217.98 | ₹218.90 | 26,909 |
| 2026-03-17 | ₹221.43 | ₹226.00 | ₹218.00 | ₹219.51 | 7,712 |
| 2026-03-16 | ₹211.00 | ₹226.30 | ₹211.00 | ₹221.43 | 52,683 |
| 2026-03-13 | ₹229.00 | ₹229.00 | ₹201.99 | ₹210.30 | 39,441 |
| 2026-03-12 | ₹225.00 | ₹231.59 | ₹224.01 | ₹226.46 | 16,342 |
| 2026-03-11 | ₹227.76 | ₹230.66 | ₹227.01 | ₹229.86 | 8,496 |
| 2026-03-10 | ₹225.05 | ₹232.76 | ₹222.00 | ₹225.73 | 14,079 |
| 2026-03-09 | ₹233.00 | ₹236.45 | ₹220.00 | ₹223.48 | 22,031 |
| 2026-03-06 | ₹235.64 | ₹238.92 | ₹230.00 | ₹232.87 | 29,868 |
| 2026-03-05 | ₹238.01 | ₹244.09 | ₹231.55 | ₹234.54 | 19,466 |
| 2026-03-04 | ₹238.00 | ₹240.74 | ₹235.50 | ₹237.27 | 22,116 |
| 2026-03-02 | ₹238.00 | ₹246.99 | ₹236.25 | ₹241.78 | 26,942 |
| 2026-02-27 | ₹242.05 | ₹249.90 | ₹238.05 | ₹249.30 | 13,973 |
| 2026-02-26 | ₹246.00 | ₹246.00 | ₹237.00 | ₹242.75 | 11,059 |
| 2026-02-25 | ₹240.00 | ₹244.95 | ₹237.35 | ₹239.75 | 17,391 |
| 2026-02-24 | ₹244.00 | ₹247.15 | ₹236.50 | ₹239.35 | 18,433 |
| 2026-02-23 | ₹246.80 | ₹248.90 | ₹240.35 | ₹242.05 | 20,440 |
| 2026-02-20 | ₹253.65 | ₹255.40 | ₹246.10 | ₹248.00 | 7,397 |
| 2026-02-19 | ₹255.00 | ₹259.00 | ₹249.05 | ₹250.20 | 8,270 |
| 2026-02-18 | ₹251.70 | ₹259.00 | ₹245.55 | ₹256.15 | 26,816 |
| 2026-02-17 | ₹249.75 | ₹265.00 | ₹245.00 | ₹248.60 | 49,817 |
| 2026-02-16 | ₹260.00 | ₹269.00 | ₹244.20 | ₹248.40 | 49,625 |
| 2026-02-13 | ₹264.00 | ₹265.15 | ₹250.15 | ₹254.00 | 18,245 |
| 2026-02-12 | ₹260.40 | ₹263.90 | ₹251.10 | ₹254.50 | 6,752 |
| 2026-02-11 | ₹257.40 | ₹268.50 | ₹256.05 | ₹263.95 | 14,552 |
| 2026-02-10 | ₹254.00 | ₹259.05 | ₹250.15 | ₹256.30 | 16,820 |
| 2026-02-09 | ₹256.90 | ₹257.15 | ₹244.05 | ₹247.75 | 23,473 |
| 2026-02-06 | ₹256.40 | ₹264.00 | ₹256.10 | ₹257.60 | 34,543 |
| 2026-02-05 | ₹260.95 | ₹260.95 | ₹251.05 | ₹256.70 | 15,874 |
| 2026-02-04 | ₹254.00 | ₹262.00 | ₹250.05 | ₹258.95 | 4,642 |
| 2026-02-03 | ₹267.00 | ₹267.00 | ₹248.35 | ₹250.70 | 10,546 |
| 2026-02-02 | ₹249.00 | ₹254.85 | ₹240.95 | ₹241.90 | 14,172 |
| 2026-02-01 | ₹248.00 | ₹259.85 | ₹235.05 | ₹239.60 | 12,959 |
| 2026-01-30 | ₹259.95 | ₹259.95 | ₹246.00 | ₹251.50 | 15,083 |
| 2026-01-29 | ₹248.00 | ₹252.00 | ₹246.00 | ₹249.45 | 15,830 |
| 2026-01-28 | ₹260.00 | ₹260.00 | ₹248.60 | ₹252.00 | 7,047 |
| 2026-01-27 | ₹247.50 | ₹250.40 | ₹245.05 | ₹246.05 | 7,058 |
| 2026-01-23 | ₹245.15 | ₹248.85 | ₹244.05 | ₹245.35 | 6,058 |
| 2026-01-22 | ₹245.00 | ₹255.25 | ₹238.00 | ₹245.90 | 7,463 |
| 2026-01-21 | ₹237.60 | ₹246.45 | ₹237.60 | ₹240.00 | 14,948 |
| 2026-01-20 | ₹248.40 | ₹249.75 | ₹240.95 | ₹243.40 | 14,508 |
| 2026-01-19 | ₹250.00 | ₹250.00 | ₹244.60 | ₹247.80 | 5,589 |
| 2026-01-16 | ₹260.00 | ₹261.30 | ₹250.50 | ₹250.60 | 16,238 |
| 2026-01-14 | ₹249.95 | ₹259.75 | ₹248.35 | ₹256.45 | 7,706 |
| 2026-01-13 | ₹251.00 | ₹255.80 | ₹248.15 | ₹251.05 | 9,068 |
| 2026-01-12 | ₹247.05 | ₹251.10 | ₹238.60 | ₹249.05 | 16,201 |
| 2026-01-09 | ₹262.45 | ₹262.55 | ₹248.85 | ₹251.45 | 22,308 |
| 2026-01-08 | ₹269.00 | ₹269.00 | ₹255.35 | ₹257.85 | 7,142 |
| 2026-01-07 | ₹274.95 | ₹274.95 | ₹262.00 | ₹262.95 | 12,297 |
| 2026-01-06 | ₹265.40 | ₹272.20 | ₹261.30 | ₹263.55 | 10,588 |
| 2026-01-05 | ₹280.00 | ₹281.10 | ₹259.05 | ₹270.70 | 23,145 |
| 2026-01-02 | ₹270.05 | ₹275.00 | ₹264.75 | ₹271.95 | 20,533 |
| 2026-01-01 | ₹250.90 | ₹274.00 | ₹250.90 | ₹266.10 | 24,493 |
Mmp Industries Share Price Performance Analysis (Apr 2018 - Jul 2026)
MMP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.15%
₹266.10 → ₹277.15
Year to Date
Price Volatility
8.70%
Low Volatility
Year to Date
Average Daily Volume
33,630
Year to Date Average
NSE Exchange
Mmp Industries Share Price History – Frequently Asked Questions
Common questions about MMP historical data and records. Examine MMP quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Mmp Industries (MMP)?
The all-time high share price of Mmp Industries was ₹457.9 recorded on August 21, 2024 on the NSE exchange.
What is the all-time low share price of Mmp Industries (MMP)?
The all-time low share price of Mmp Industries was ₹43.95 recorded on May 29, 2020 on the NSE exchange.
How can I download MMP historical share price data?
You can download Mmp Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MMP shares?
The highest trading volume day for Mmp Industries was 1,196,087 shares traded on July 26, 2024 on the NSE exchange, with share price at ₹332.0.