Price Data Selection & Download
MPIL Corporation Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
2421 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review MPILCORPL PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1264.05
November 21, 2023
BSE Exchange
Share Price All Time Low
₹21.90
April 09, 2009
BSE Exchange
Highest Volume Trading Day
54,825
March 29, 2011 • ₹66.34
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
MPILCORPL daily open, high, low, close and volume (OHLCV) on BSE — 143 records.
Total Records
143
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-16 | ₹489.00 | ₹489.00 | ₹488.90 | ₹488.90 | 3 |
| 2026-09-07 | ₹488.60 | ₹488.60 | ₹488.60 | ₹488.60 | 1 |
| 2026-09-04 | ₹479.10 | ₹479.10 | ₹479.10 | ₹479.10 | 1 |
| 2026-09-02 | ₹479.15 | ₹479.15 | ₹479.10 | ₹479.10 | 7 |
| 2026-08-31 | ₹469.85 | ₹469.85 | ₹469.85 | ₹469.85 | 1 |
| 2026-08-28 | ₹461.00 | ₹461.00 | ₹460.70 | ₹460.70 | 5 |
| 2026-08-27 | ₹452.75 | ₹452.75 | ₹452.75 | ₹452.75 | 1 |
| 2026-08-26 | ₹444.00 | ₹444.00 | ₹443.90 | ₹443.90 | 27 |
| 2026-08-24 | ₹435.35 | ₹435.35 | ₹435.35 | ₹435.35 | 1 |
| 2026-08-18 | ₹426.85 | ₹426.85 | ₹426.85 | ₹426.85 | 17 |
| 2026-08-17 | ₹435.55 | ₹435.55 | ₹394.15 | ₹435.55 | 14 |
| 2026-08-14 | ₹415.00 | ₹415.00 | ₹414.85 | ₹414.85 | 3 |
| 2026-08-13 | ₹357.65 | ₹395.25 | ₹357.65 | ₹395.25 | 53 |
| 2026-08-12 | ₹356.80 | ₹376.45 | ₹345.00 | ₹376.45 | 16 |
| 2026-08-11 | ₹355.95 | ₹361.70 | ₹350.00 | ₹358.55 | 64 |
| 2026-08-10 | ₹342.00 | ₹345.00 | ₹342.00 | ₹344.50 | 79 |
| 2026-08-07 | ₹351.15 | ₹360.00 | ₹351.15 | ₹360.00 | 11 |
| 2026-08-05 | ₹381.00 | ₹381.00 | ₹369.60 | ₹369.60 | 10 |
| 2026-08-04 | ₹381.95 | ₹381.95 | ₹381.00 | ₹381.00 | 68 |
| 2026-08-03 | ₹400.00 | ₹420.00 | ₹380.05 | ₹389.55 | 9 |
| 2026-07-31 | ₹397.00 | ₹400.00 | ₹397.00 | ₹400.00 | 9 |
| 2026-07-30 | ₹416.85 | ₹416.85 | ₹416.85 | ₹416.85 | 5 |
| 2026-07-29 | ₹416.85 | ₹418.35 | ₹416.85 | ₹417.65 | 28 |
| 2026-07-28 | ₹434.15 | ₹452.45 | ₹434.15 | ₹438.75 | 15 |
| 2026-07-27 | ₹470.00 | ₹470.00 | ₹457.00 | ₹457.00 | 22 |
| 2026-07-24 | ₹529.65 | ₹529.65 | ₹480.25 | ₹480.25 | 4 |
| 2026-07-23 | ₹505.50 | ₹505.50 | ₹505.50 | ₹505.50 | 1 |
| 2026-07-20 | ₹481.65 | ₹481.65 | ₹481.65 | ₹481.65 | 2 |
| 2026-07-17 | ₹532.35 | ₹532.35 | ₹481.65 | ₹481.65 | 55 |
| 2026-07-16 | ₹507.00 | ₹507.00 | ₹507.00 | ₹507.00 | 6 |
| 2026-07-15 | ₹507.00 | ₹507.00 | ₹507.00 | ₹507.00 | 6 |
| 2026-07-14 | ₹511.00 | ₹524.90 | ₹486.05 | ₹505.50 | 14 |
| 2026-07-13 | ₹511.00 | ₹511.00 | ₹511.00 | ₹511.00 | 11 |
| 2026-07-10 | ₹537.20 | ₹537.20 | ₹537.20 | ₹537.20 | 10 |
| 2026-07-06 | ₹548.15 | ₹548.15 | ₹548.15 | ₹548.15 | 11 |
| 2026-07-02 | ₹559.40 | ₹559.40 | ₹559.30 | ₹559.30 | 7 |
| 2026-07-01 | ₹548.55 | ₹548.55 | ₹548.55 | ₹548.55 | 17 |
| 2026-06-29 | ₹537.80 | ₹537.80 | ₹537.80 | ₹537.80 | 10 |
| 2026-06-25 | ₹527.25 | ₹548.75 | ₹527.25 | ₹548.75 | 12 |
| 2026-06-24 | ₹538.00 | ₹538.00 | ₹538.00 | ₹538.00 | 9 |
| 2026-06-23 | ₹548.65 | ₹548.65 | ₹548.65 | ₹548.65 | 10 |
| 2026-06-22 | ₹559.80 | ₹559.80 | ₹559.80 | ₹559.80 | 20 |
| 2026-06-19 | ₹571.20 | ₹571.20 | ₹571.20 | ₹571.20 | 19 |
| 2026-06-18 | ₹606.50 | ₹606.50 | ₹582.85 | ₹582.85 | 18 |
| 2026-06-17 | ₹618.80 | ₹618.80 | ₹594.70 | ₹594.70 | 102 |
| 2026-06-16 | ₹631.30 | ₹631.30 | ₹606.70 | ₹606.70 | 202 |
| 2026-06-15 | ₹618.95 | ₹618.95 | ₹618.95 | ₹618.95 | 100 |
| 2026-06-12 | ₹631.90 | ₹631.90 | ₹607.60 | ₹607.60 | 106 |
| 2026-06-09 | ₹620.00 | ₹620.00 | ₹620.00 | ₹620.00 | 2 |
| 2026-06-05 | ₹630.00 | ₹639.20 | ₹620.00 | ₹620.00 | 40 |
| 2026-06-04 | ₹600.00 | ₹619.95 | ₹600.00 | ₹619.95 | 126 |
| 2026-06-03 | ₹596.40 | ₹603.95 | ₹566.60 | ₹603.95 | 327 |
| 2026-06-02 | ₹596.00 | ₹596.50 | ₹593.05 | ₹596.40 | 73 |
| 2026-06-01 | ₹547.10 | ₹571.00 | ₹517.20 | ₹568.10 | 321 |
| 2026-05-29 | ₹519.80 | ₹545.00 | ₹519.00 | ₹544.40 | 94 |
| 2026-05-27 | ₹574.00 | ₹574.00 | ₹519.70 | ₹519.80 | 693 |
| 2026-05-26 | ₹547.05 | ₹547.05 | ₹546.75 | ₹547.05 | 38 |
| 2026-05-25 | ₹575.00 | ₹575.40 | ₹575.00 | ₹575.40 | 105 |
| 2026-05-22 | ₹500.05 | ₹548.00 | ₹500.05 | ₹548.00 | 2,738 |
| 2026-05-21 | ₹499.00 | ₹524.45 | ₹474.55 | ₹524.00 | 403 |
| 2026-05-20 | ₹499.50 | ₹499.50 | ₹499.50 | ₹499.50 | 100 |
| 2026-05-19 | ₹495.00 | ₹495.00 | ₹495.00 | ₹495.00 | 100 |
| 2026-05-18 | ₹470.25 | ₹518.40 | ₹470.25 | ₹518.40 | 52 |
| 2026-05-15 | ₹499.50 | ₹499.50 | ₹495.00 | ₹495.00 | 150 |
| 2026-05-14 | ₹468.00 | ₹495.00 | ₹465.00 | ₹495.00 | 115 |
| 2026-05-13 | ₹482.00 | ₹483.75 | ₹450.00 | ₹481.95 | 506 |
| 2026-05-12 | ₹485.50 | ₹499.00 | ₹460.75 | ₹460.75 | 853 |
| 2026-05-11 | ₹475.00 | ₹493.00 | ₹475.00 | ₹485.00 | 103 |
| 2026-05-08 | ₹475.00 | ₹475.00 | ₹475.00 | ₹475.00 | 101 |
| 2026-05-07 | ₹465.50 | ₹488.75 | ₹465.50 | ₹471.30 | 4 |
| 2026-05-05 | ₹465.50 | ₹465.50 | ₹465.50 | ₹465.50 | 100 |
| 2026-05-04 | ₹513.95 | ₹513.95 | ₹465.50 | ₹465.50 | 148 |
| 2026-04-29 | ₹513.80 | ₹513.80 | ₹490.00 | ₹490.00 | 2 |
| 2026-04-28 | ₹490.45 | ₹490.45 | ₹490.45 | ₹490.45 | 1 |
| 2026-04-23 | ₹493.50 | ₹493.50 | ₹447.00 | ₹467.50 | 13 |
| 2026-04-22 | ₹491.50 | ₹491.50 | ₹470.00 | ₹470.00 | 15 |
| 2026-04-20 | ₹479.95 | ₹480.90 | ₹435.15 | ₹470.00 | 36 |
| 2026-04-16 | ₹460.00 | ₹460.00 | ₹455.00 | ₹458.00 | 9 |
| 2026-04-15 | ₹455.00 | ₹455.00 | ₹430.00 | ₹440.10 | 2,168 |
| 2026-04-08 | ₹439.40 | ₹439.40 | ₹439.40 | ₹439.40 | 1 |
| 2026-04-07 | ₹422.00 | ₹422.00 | ₹418.50 | ₹418.50 | 121 |
| 2026-04-06 | ₹420.00 | ₹440.50 | ₹420.00 | ₹440.50 | 40 |
| 2026-04-02 | ₹421.85 | ₹421.85 | ₹421.85 | ₹421.85 | 1 |
| 2026-04-01 | ₹401.80 | ₹401.80 | ₹401.00 | ₹401.80 | 3 |
| 2026-03-30 | ₹382.70 | ₹382.70 | ₹382.70 | ₹382.70 | 150 |
| 2026-03-27 | ₹364.80 | ₹383.00 | ₹364.80 | ₹382.75 | 86 |
| 2026-03-25 | ₹395.00 | ₹403.20 | ₹364.80 | ₹364.80 | 52 |
| 2026-03-24 | ₹384.00 | ₹384.00 | ₹384.00 | ₹384.00 | 19 |
| 2026-03-23 | ₹377.00 | ₹377.00 | ₹342.00 | ₹370.00 | 42 |
| 2026-03-20 | ₹355.30 | ₹360.00 | ₹351.45 | ₹359.60 | 405 |
| 2026-03-19 | ₹369.25 | ₹370.45 | ₹369.25 | ₹369.90 | 49 |
| 2026-03-18 | ₹358.80 | ₹365.00 | ₹338.15 | ₹352.85 | 1,419 |
| 2026-03-17 | ₹360.00 | ₹360.00 | ₹335.50 | ₹355.90 | 60 |
| 2026-03-16 | ₹378.00 | ₹388.50 | ₹351.50 | ₹351.50 | 44 |
| 2026-03-13 | ₹372.00 | ₹372.00 | ₹370.00 | ₹370.00 | 52 |
| 2026-03-12 | ₹341.75 | ₹374.00 | ₹339.00 | ₹354.30 | 59 |
| 2026-03-11 | ₹358.80 | ₹358.80 | ₹324.70 | ₹356.20 | 17 |
| 2026-03-10 | ₹341.75 | ₹341.75 | ₹341.75 | ₹341.75 | 14 |
| 2026-03-09 | ₹397.00 | ₹397.00 | ₹359.70 | ₹359.70 | 203 |
| 2026-03-06 | ₹418.00 | ₹418.40 | ₹378.60 | ₹378.60 | 41 |
| 2026-03-05 | ₹408.85 | ₹408.85 | ₹370.00 | ₹398.50 | 89 |
| 2026-03-04 | ₹393.20 | ₹393.20 | ₹389.40 | ₹389.40 | 7 |
| 2026-03-02 | ₹374.85 | ₹374.85 | ₹374.50 | ₹374.50 | 2 |
| 2026-02-27 | ₹357.00 | ₹357.00 | ₹357.00 | ₹357.00 | 7 |
| 2026-02-26 | ₹357.00 | ₹357.00 | ₹357.00 | ₹357.00 | 1 |
| 2026-02-25 | ₹340.40 | ₹340.40 | ₹340.40 | ₹340.40 | 1 |
| 2026-02-24 | ₹358.30 | ₹358.30 | ₹358.30 | ₹358.30 | 2 |
| 2026-02-23 | ₹377.15 | ₹377.15 | ₹341.25 | ₹341.25 | 90 |
| 2026-02-20 | ₹376.35 | ₹376.35 | ₹342.00 | ₹359.20 | 2 |
| 2026-02-19 | ₹372.00 | ₹372.00 | ₹358.45 | ₹358.45 | 1,437 |
| 2026-02-18 | ₹377.20 | ₹377.30 | ₹377.20 | ₹377.30 | 12 |
| 2026-02-17 | ₹396.90 | ₹396.90 | ₹396.90 | ₹396.90 | 1 |
| 2026-02-16 | ₹358.20 | ₹378.00 | ₹358.20 | ₹378.00 | 17 |
| 2026-02-13 | ₹360.00 | ₹360.00 | ₹360.00 | ₹360.00 | 1 |
| 2026-02-12 | ₹372.75 | ₹372.75 | ₹372.75 | ₹372.75 | 1 |
| 2026-02-11 | ₹433.65 | ₹433.65 | ₹392.35 | ₹392.35 | 76 |
| 2026-02-10 | ₹391.80 | ₹413.40 | ₹374.10 | ₹413.00 | 248 |
| 2026-02-09 | ₹393.75 | ₹393.75 | ₹393.75 | ₹393.75 | 1 |
| 2026-02-06 | ₹377.00 | ₹377.00 | ₹375.00 | ₹375.00 | 10 |
| 2026-02-05 | ₹361.10 | ₹361.10 | ₹361.10 | ₹361.10 | 10 |
| 2026-02-04 | ₹361.05 | ₹399.00 | ₹361.05 | ₹361.65 | 262 |
| 2026-02-03 | ₹380.00 | ₹380.00 | ₹380.00 | ₹380.00 | 6 |
| 2026-02-02 | ₹435.00 | ₹435.00 | ₹396.15 | ₹396.15 | 23 |
| 2026-02-01 | ₹385.00 | ₹417.00 | ₹385.00 | ₹417.00 | 25 |
| 2026-01-30 | ₹446.15 | ₹446.15 | ₹404.40 | ₹404.55 | 89 |
| 2026-01-29 | ₹387.00 | ₹424.95 | ₹387.00 | ₹424.95 | 56 |
| 2026-01-28 | ₹449.80 | ₹449.80 | ₹407.00 | ₹407.00 | 52 |
| 2026-01-27 | ₹428.40 | ₹428.40 | ₹428.40 | ₹428.40 | 4 |
| 2026-01-23 | ₹408.00 | ₹408.00 | ₹408.00 | ₹408.00 | 1 |
| 2026-01-22 | ₹352.75 | ₹389.65 | ₹352.75 | ₹389.50 | 68 |
| 2026-01-21 | ₹371.30 | ₹371.30 | ₹371.30 | ₹371.30 | 40 |
| 2026-01-20 | ₹408.00 | ₹408.00 | ₹369.50 | ₹369.50 | 82 |
| 2026-01-19 | ₹389.00 | ₹389.00 | ₹388.90 | ₹388.90 | 11 |
| 2026-01-16 | ₹409.00 | ₹409.00 | ₹370.50 | ₹370.50 | 60 |
| 2026-01-14 | ₹396.35 | ₹396.35 | ₹389.95 | ₹389.95 | 36 |
| 2026-01-13 | ₹370.00 | ₹377.50 | ₹370.00 | ₹377.50 | 5 |
| 2026-01-12 | ₹360.00 | ₹360.00 | ₹360.00 | ₹360.00 | 1 |
| 2026-01-09 | ₹346.00 | ₹346.00 | ₹345.85 | ₹345.85 | 21 |
| 2026-01-08 | ₹341.00 | ₹341.00 | ₹329.55 | ₹329.55 | 491 |
| 2026-01-07 | ₹358.10 | ₹376.00 | ₹340.20 | ₹346.85 | 213 |
| 2026-01-06 | ₹394.95 | ₹395.00 | ₹358.10 | ₹358.10 | 193 |
| 2026-01-05 | ₹415.75 | ₹415.75 | ₹376.20 | ₹376.20 | 625 |
| 2026-01-02 | ₹377.20 | ₹396.00 | ₹377.00 | ₹396.00 | 86 |
MPIL Corporation Share Price Performance Analysis (Jan 2008 - Sep 2026)
MPILCORPL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+23.46%
₹396.00 → ₹488.90
Year to Date
Price Volatility
17.76%
Medium Volatility
Year to Date
Average Daily Volume
127
Year to Date Average
BSE Exchange
MPIL Corporation Share Price History – Frequently Asked Questions
Common questions about MPILCORPL historical data and records. Analyse MPIL Corporation shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of MPIL Corporation (MPILCORPL)?
The all-time high share price of MPIL Corporation was ₹1264.05 recorded on November 21, 2023 on the BSE exchange.
What is the all-time low share price of MPIL Corporation (MPILCORPL)?
The all-time low share price of MPIL Corporation was ₹21.9 recorded on April 09, 2009 on the BSE exchange.
How can I download MPILCORPL historical share price data?
You can download MPIL Corporation 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 MPILCORPL shares?
The highest trading volume day for MPIL Corporation was 54,825 shares traded on March 29, 2011 on the BSE exchange, with share price at ₹66.34.