Advertisement
Advertisement
U.S. markets open in 4 hours 32 minutes
S&P Futures
4,349.75 -11.25 (-0.26%) Dow Futures
34,163.00 -69.00 (-0.20%) Nasdaq Futures
14,813.25 -56.25 (-0.38%) Russell 2000 Futures
1,787.80 -4.90 (-0.27%) Crude Oil
90.41 +0.38 (+0.42%) Gold
1,943.00 -2.60 (-0.13%)
Muller & Phipps (India) Limited (MULLER.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 12:49PM IST. Market open.
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 21, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 20, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 18, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | 25 |
| Sep 15, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 14, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 13, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 12, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 11, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 08, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 07, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 06, 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| Sep 05, 2023 | 183.75 | 183.75 | 166.25 | 166.25 | 166.25 | 5 |
| Sep 04, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Sep 01, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Aug 31, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 10 |
| Aug 30, 2023 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| Aug 29, 2023 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| Aug 28, 2023 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| Aug 25, 2023 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| Aug 24, 2023 | 168.20 | 178.20 | 168.20 | 178.20 | 178.20 | 60 |
| Aug 23, 2023 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
| Aug 22, 2023 | 185.30 | 185.30 | 177.05 | 177.05 | 177.05 | 803 |
| Aug 21, 2023 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | 5 |
| Aug 18, 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Aug 17, 2023 | 189.00 | 189.00 | 176.10 | 188.00 | 188.00 | 226 |
| Aug 16, 2023 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
| Aug 14, 2023 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | 24 |
| Aug 11, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 450 |
| Aug 10, 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| Aug 09, 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| Aug 08, 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| Aug 07, 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| Aug 04, 2023 | 197.00 | 198.00 | 194.00 | 196.60 | 196.60 | 287 |
| Aug 03, 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 23 |
| Aug 02, 2023 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 50 |
| Aug 01, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 26 |
| Jul 31, 2023 | 175.00 | 183.00 | 175.00 | 183.00 | 183.00 | 22 |
| Jul 28, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Jul 27, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Jul 26, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1 |
| Jul 25, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Jul 24, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Jul 21, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 11 |
| Jul 20, 2023 | 198.90 | 198.90 | 190.00 | 190.00 | 190.00 | 22 |
| Jul 19, 2023 | 192.00 | 192.00 | 190.00 | 190.40 | 190.40 | 31 |
| Jul 18, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Jul 17, 2023 | 183.00 | 190.00 | 183.00 | 185.00 | 185.00 | 44 |
| Jul 14, 2023 | 194.50 | 194.50 | 185.00 | 190.00 | 190.00 | 10 |
| Jul 13, 2023 | 200.00 | 200.00 | 194.00 | 194.50 | 194.50 | 40 |
| Jul 12, 2023 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 28 |
| Jul 11, 2023 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | 69 |
| Jul 10, 2023 | 220.40 | 220.40 | 209.40 | 210.00 | 210.00 | 90 |
| Jul 07, 2023 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| Jul 06, 2023 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| Jul 05, 2023 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 1 |
| Jul 04, 2023 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| Jul 03, 2023 | 220.40 | 235.00 | 220.40 | 220.40 | 220.40 | 135 |
| Jun 30, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 7 |
| Jun 28, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jun 27, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jun 26, 2023 | 217.55 | 240.00 | 217.55 | 240.00 | 240.00 | 173 |
| Jun 23, 2023 | 229.25 | 229.25 | 229.00 | 229.00 | 229.00 | 17 |
| Jun 22, 2023 | 235.00 | 245.00 | 225.00 | 240.75 | 240.75 | 124 |
| Jun 21, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 24 |
| Jun 20, 2023 | 232.00 | 232.00 | 220.00 | 231.45 | 231.45 | 100 |
| Jun 19, 2023 | 221.90 | 221.90 | 200.80 | 221.00 | 221.00 | 129 |
| Jun 16, 2023 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | 174 |
| Jun 15, 2023 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | 166 |
| Jun 14, 2023 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 100 |
| Jun 13, 2023 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 130 |
| Jun 12, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 101 |
| Jun 09, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1 |
| Jun 08, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1 |
| Jun 07, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Jun 06, 2023 | 145.00 | 145.50 | 145.00 | 145.50 | 145.50 | 2 |
| Jun 05, 2023 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 1 |
| Jun 02, 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1 |
| Jun 01, 2023 | 134.35 | 134.35 | 125.00 | 125.75 | 125.75 | 29 |
| May 31, 2023 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| May 30, 2023 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
| May 29, 2023 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 1 |
| May 26, 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| May 25, 2023 | 133.00 | 133.65 | 133.00 | 133.65 | 133.65 | 15 |
| May 24, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| May 23, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| May 22, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 2 |
| May 19, 2023 | 110.05 | 110.05 | 110.00 | 110.00 | 110.00 | 51 |
| May 18, 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| May 17, 2023 | 116.75 | 117.20 | 116.75 | 117.20 | 117.20 | 27 |
| May 16, 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 11 |
| May 15, 2023 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
| May 12, 2023 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 1 |
| May 11, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| May 10, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 25 |
| May 09, 2023 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | 2 |
| May 08, 2023 | 140.00 | 140.00 | 138.85 | 138.85 | 138.85 | 11 |
| May 05, 2023 | 161.00 | 161.00 | 146.05 | 146.10 | 146.10 | 524 |
| May 04, 2023 | 153.35 | 153.35 | 138.90 | 153.35 | 153.35 | 7 |
| May 03, 2023 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 5 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
