Price Data Selection & Download
Muller & Phipps Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2487 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Muller & Phipps screener.
Share Price All Time High
₹726.20
October 29, 2024
BSE Exchange
Share Price All Time Low
₹21.60
November 01, 2019
BSE Exchange
Highest Volume Trading Day
20,277
August 04, 2010 • ₹118.20
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
MULLER daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹209.00 | ₹219.95 | ₹209.00 | ₹219.95 | 25 |
| 2026-07-02 | ₹220.00 | ₹220.00 | ₹220.00 | ₹220.00 | 6 |
| 2026-07-01 | ₹220.00 | ₹220.00 | ₹220.00 | ₹220.00 | 51 |
| 2026-06-30 | ₹220.00 | ₹220.00 | ₹211.85 | ₹211.85 | 150 |
| 2026-06-29 | ₹211.80 | ₹223.00 | ₹211.80 | ₹223.00 | 3 |
| 2026-06-24 | ₹208.00 | ₹212.95 | ₹208.00 | ₹212.90 | 8 |
| 2026-06-23 | ₹203.00 | ₹203.00 | ₹203.00 | ₹203.00 | 11 |
| 2026-06-22 | ₹203.00 | ₹203.00 | ₹203.00 | ₹203.00 | 102 |
| 2026-06-19 | ₹195.00 | ₹195.00 | ₹193.80 | ₹193.80 | 25 |
| 2026-06-18 | ₹200.30 | ₹204.00 | ₹197.60 | ₹204.00 | 192 |
| 2026-06-17 | ₹206.00 | ₹208.00 | ₹200.00 | ₹208.00 | 52 |
| 2026-06-16 | ₹222.00 | ₹222.00 | ₹210.00 | ₹210.00 | 6 |
| 2026-06-15 | ₹212.00 | ₹212.00 | ₹212.00 | ₹212.00 | 5 |
| 2026-06-12 | ₹202.00 | ₹212.00 | ₹202.00 | ₹212.00 | 11 |
| 2026-06-11 | ₹202.00 | ₹202.00 | ₹202.00 | ₹202.00 | 5 |
| 2026-06-10 | ₹199.80 | ₹199.80 | ₹195.00 | ₹199.80 | 13 |
| 2026-06-09 | ₹199.90 | ₹199.90 | ₹199.90 | ₹199.90 | 4 |
| 2026-06-08 | ₹206.05 | ₹206.05 | ₹191.90 | ₹199.90 | 89 |
| 2026-06-05 | ₹202.00 | ₹202.00 | ₹202.00 | ₹202.00 | 7 |
| 2026-06-04 | ₹202.30 | ₹212.00 | ₹200.00 | ₹212.00 | 11 |
| 2026-06-03 | ₹218.90 | ₹218.90 | ₹202.30 | ₹204.70 | 18 |
| 2026-06-01 | ₹212.00 | ₹212.00 | ₹212.00 | ₹212.00 | 14 |
| 2026-05-29 | ₹223.00 | ₹223.00 | ₹223.00 | ₹223.00 | 3 |
| 2026-05-27 | ₹219.80 | ₹219.80 | ₹219.80 | ₹219.80 | 1 |
| 2026-05-25 | ₹218.70 | ₹218.70 | ₹214.00 | ₹214.00 | 71 |
| 2026-05-22 | ₹215.30 | ₹222.00 | ₹213.80 | ₹218.70 | 22 |
| 2026-05-21 | ₹216.60 | ₹224.95 | ₹216.60 | ₹224.95 | 101 |
| 2026-05-20 | ₹232.95 | ₹232.95 | ₹228.00 | ₹228.00 | 8 |
| 2026-05-19 | ₹235.00 | ₹235.00 | ₹223.25 | ₹223.25 | 12 |
| 2026-05-15 | ₹235.00 | ₹235.00 | ₹235.00 | ₹235.00 | 1 |
| 2026-05-14 | ₹226.00 | ₹226.00 | ₹226.00 | ₹226.00 | 211 |
| 2026-05-11 | ₹237.90 | ₹237.90 | ₹237.85 | ₹237.85 | 17 |
| 2026-05-06 | ₹234.85 | ₹234.85 | ₹234.85 | ₹234.85 | 1 |
| 2026-05-05 | ₹228.35 | ₹235.00 | ₹228.35 | ₹232.35 | 4 |
| 2026-04-24 | ₹233.00 | ₹233.00 | ₹233.00 | ₹233.00 | 7 |
| 2026-04-23 | ₹230.00 | ₹230.00 | ₹230.00 | ₹230.00 | 1 |
| 2026-04-22 | ₹224.40 | ₹230.00 | ₹220.00 | ₹230.00 | 97 |
| 2026-04-21 | ₹220.00 | ₹220.00 | ₹220.00 | ₹220.00 | 2 |
| 2026-04-20 | ₹219.00 | ₹219.00 | ₹214.00 | ₹214.00 | 7 |
| 2026-04-17 | ₹220.00 | ₹220.00 | ₹220.00 | ₹220.00 | 4 |
| 2026-04-16 | ₹220.00 | ₹220.00 | ₹220.00 | ₹220.00 | 34 |
| 2026-04-10 | ₹214.30 | ₹225.00 | ₹214.30 | ₹225.00 | 2 |
| 2026-04-08 | ₹214.10 | ₹224.60 | ₹214.10 | ₹214.30 | 164 |
| 2026-04-07 | ₹224.00 | ₹228.00 | ₹224.00 | ₹225.35 | 3 |
| 2026-04-06 | ₹218.00 | ₹218.00 | ₹218.00 | ₹218.00 | 3 |
| 2026-04-02 | ₹198.00 | ₹208.50 | ₹198.00 | ₹208.50 | 63 |
| 2026-04-01 | ₹199.00 | ₹199.00 | ₹199.00 | ₹199.00 | 1 |
| 2026-03-30 | ₹189.30 | ₹197.95 | ₹189.30 | ₹190.40 | 42 |
| 2026-03-27 | ₹191.50 | ₹199.00 | ₹191.50 | ₹199.00 | 43 |
| 2026-03-25 | ₹193.00 | ₹198.70 | ₹193.00 | ₹198.00 | 106 |
| 2026-03-24 | ₹193.75 | ₹193.75 | ₹188.10 | ₹189.25 | 351 |
| 2026-03-23 | ₹194.05 | ₹194.05 | ₹189.70 | ₹193.85 | 78 |
| 2026-03-20 | ₹214.90 | ₹214.90 | ₹198.65 | ₹199.60 | 46 |
| 2026-03-19 | ₹215.00 | ₹215.00 | ₹209.05 | ₹209.05 | 73 |
| 2026-03-18 | ₹220.05 | ₹221.00 | ₹220.05 | ₹220.05 | 14 |
| 2026-03-11 | ₹231.60 | ₹231.60 | ₹231.60 | ₹231.60 | 1 |
| 2026-03-10 | ₹231.95 | ₹231.95 | ₹231.95 | ₹231.95 | 4 |
| 2026-03-09 | ₹232.00 | ₹232.00 | ₹222.00 | ₹222.00 | 21 |
| 2026-03-06 | ₹218.00 | ₹232.95 | ₹218.00 | ₹232.95 | 11 |
| 2026-03-05 | ₹228.00 | ₹228.00 | ₹228.00 | ₹228.00 | 5 |
| 2026-03-02 | ₹224.00 | ₹232.00 | ₹224.00 | ₹232.00 | 15 |
| 2026-02-27 | ₹230.00 | ₹234.95 | ₹230.00 | ₹234.95 | 7 |
| 2026-02-26 | ₹224.80 | ₹230.00 | ₹224.80 | ₹225.85 | 5 |
| 2026-02-24 | ₹213.80 | ₹225.00 | ₹213.80 | ₹225.00 | 3 |
| 2026-02-23 | ₹219.80 | ₹225.00 | ₹219.80 | ₹225.00 | 9 |
| 2026-02-20 | ₹217.00 | ₹217.00 | ₹217.00 | ₹217.00 | 1 |
| 2026-02-19 | ₹217.00 | ₹217.00 | ₹217.00 | ₹217.00 | 2 |
| 2026-02-18 | ₹210.30 | ₹210.30 | ₹207.20 | ₹207.20 | 49 |
| 2026-02-17 | ₹229.00 | ₹229.00 | ₹218.00 | ₹218.00 | 44 |
| 2026-02-12 | ₹229.45 | ₹229.45 | ₹229.45 | ₹229.45 | 5 |
| 2026-02-11 | ₹219.80 | ₹224.65 | ₹219.80 | ₹220.75 | 5 |
| 2026-02-10 | ₹215.05 | ₹215.05 | ₹214.00 | ₹214.00 | 15 |
| 2026-02-09 | ₹227.90 | ₹227.90 | ₹212.00 | ₹215.05 | 64 |
| 2026-02-06 | ₹217.80 | ₹222.00 | ₹217.80 | ₹218.65 | 5 |
| 2026-02-05 | ₹212.60 | ₹212.60 | ₹212.10 | ₹212.10 | 61 |
| 2026-02-04 | ₹220.00 | ₹220.00 | ₹220.00 | ₹220.00 | 1 |
| 2026-02-02 | ₹220.60 | ₹220.60 | ₹220.00 | ₹220.00 | 15 |
| 2026-02-01 | ₹217.80 | ₹230.00 | ₹217.80 | ₹230.00 | 4 |
| 2026-01-30 | ₹212.30 | ₹212.30 | ₹210.00 | ₹210.05 | 16 |
| 2026-01-29 | ₹212.30 | ₹218.00 | ₹202.00 | ₹213.35 | 24 |
| 2026-01-28 | ₹218.00 | ₹218.00 | ₹218.00 | ₹218.00 | 1 |
| 2026-01-27 | ₹212.70 | ₹218.00 | ₹212.30 | ₹218.00 | 9 |
| 2026-01-23 | ₹212.30 | ₹217.00 | ₹212.30 | ₹217.00 | 4 |
| 2026-01-22 | ₹210.00 | ₹230.00 | ₹205.00 | ₹217.20 | 33 |
| 2026-01-21 | ₹215.00 | ₹215.00 | ₹210.00 | ₹210.00 | 14 |
| 2026-01-20 | ₹219.90 | ₹219.90 | ₹215.00 | ₹215.85 | 18 |
| 2026-01-19 | ₹219.85 | ₹219.90 | ₹219.85 | ₹219.90 | 13 |
| 2026-01-16 | ₹228.00 | ₹228.00 | ₹211.30 | ₹214.95 | 419 |
| 2026-01-14 | ₹232.05 | ₹232.05 | ₹228.00 | ₹228.00 | 3 |
| 2026-01-13 | ₹232.05 | ₹232.05 | ₹232.05 | ₹232.05 | 4 |
| 2026-01-12 | ₹220.05 | ₹239.75 | ₹220.05 | ₹239.30 | 14 |
| 2026-01-09 | ₹234.00 | ₹234.00 | ₹225.00 | ₹225.00 | 33 |
| 2026-01-08 | ₹235.00 | ₹235.05 | ₹234.00 | ₹234.00 | 32 |
| 2026-01-07 | ₹228.00 | ₹240.00 | ₹225.70 | ₹239.95 | 289 |
| 2026-01-06 | ₹229.45 | ₹229.45 | ₹228.00 | ₹228.00 | 26 |
| 2026-01-05 | ₹231.00 | ₹259.50 | ₹228.00 | ₹229.35 | 579 |
| 2026-01-02 | ₹240.00 | ₹240.00 | ₹240.00 | ₹240.00 | 10 |
| 2026-01-01 | ₹240.00 | ₹250.00 | ₹235.00 | ₹242.55 | 107 |
Muller & Phipps Share Price Performance Analysis (Jan 2008 - Jul 2026)
MULLER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.32%
₹242.55 → ₹219.95
Year to Date
Price Volatility
5.50%
Low Volatility
Year to Date
Average Daily Volume
45
Year to Date Average
BSE Exchange
Muller & Phipps Share Price History – Frequently Asked Questions
Common questions about MULLER historical data and records.
What is the all-time high share price of Muller & Phipps (MULLER)?
The all-time high share price of Muller & Phipps was ₹726.2 recorded on October 29, 2024 on the BSE exchange.
What is the all-time low share price of Muller & Phipps (MULLER)?
The all-time low share price of Muller & Phipps was ₹21.6 recorded on November 01, 2019 on the BSE exchange.
How can I download MULLER historical share price data?
You can download Muller & Phipps 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 MULLER shares?
The highest trading volume day for Muller & Phipps was 20,277 shares traded on August 04, 2010 on the BSE exchange, with share price at ₹118.2.