Muller & Phipps (India) share price history

BSE: 501477Commercial Services & SuppliesSmall Cap

Muller & Phipps (India) Ltd. · Face value ₹10 · Listed Sep 1977

₹195.00₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹195.00.

26 Oct: open ₹195.00, high ₹195.00, low ₹195.00

52-week range of traded prices to 26 Oct 2026

₹188.10Low, 24 Mar 2026₹264.00High, 12 Dec 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹12 Cr4,418th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 2

Muller & Phipps (India) share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Muller & Phipps (India)'s share price is on record from 2 Jan 2007, when it closed at ₹168.00, to 26 Oct 2026. Its highest close was ₹726.20 on 29 Oct 2024 and its lowest ₹21.60 on 1 Nov 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	195.00	−20.4%	242.55	189.25	240.00	259.50	188.10	7,854
2025	245.00	−20.8%	368.00	215.75	295.00	385.00	208.00	30,591
2024	309.50	+47.6%	726.20	181.60	211.95	726.20	172.60	53,532
2023	209.75	−6.8%	240.75	110.00	225.00	245.00	110.00	14,528
2022	225.00	+55.2%	268.45	109.05	145.00	273.90	109.05	35,400
2021	145.00	+215.2%	185.75	34.70	46.00	189.50	34.70	31,592
2020	46.00	+84.7%	46.00	22.80	24.00	46.00	22.80	5,757
2019	24.90	−60.7%	60.50	21.60	60.50	60.50	21.60	2,074
2018	63.40	−13.4%	110.25	63.40	69.60	115.75	63.40	2,974
2017	73.25	−1.9%	94.60	45.80	71.05	98.20	45.70	7,337
2016	74.70	−7.5%	109.00	62.60	81.00	109.00	59.50	5,917
2015	80.75	−19.0%	101.50	65.15	99.70	101.50	65.10	20,329
2014	99.70	+93.4%	104.80	38.75	54.05	110.00	38.75	25,360
2013	51.55	−27.4%	71.40	28.20	71.40	73.00	27.20	3,012
2012	71.05	+6.0%	84.55	53.00	67.00	87.00	53.00	18,177
2011	67.00	−28.6%	98.70	61.80	97.90	102.90	61.80	27,400
2010	93.90	+31.2%	119.45	71.00	71.00	124.00	70.00	1,49,844
2009	71.55	−2.7%	89.50	55.00	70.00	89.50	55.00	22,903
2008	73.50	−60.3%	216.90	53.50	194.95	237.00	53.30	1,85,673
2007	185.00	–	240.45	117.00	185.00	252.45	115.25	2,20,016

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 10 Feb 2020. The 2018 close is its last trade, on 12 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	195.00	−2.6%	198.00	210.00	189.20	564
Sep 2026	200.30	−5.1%	202.50	220.00	196.00	976
Aug 2026	211.00	−3.2%	218.00	222.00	199.45	1,614
Jul 2026	218.00	+2.9%	220.00	224.00	201.60	381
Jun 2026	211.85	−5.0%	212.00	223.00	191.90	726
May 2026	223.00	−4.3%	228.35	237.90	213.80	452
Apr 2026	233.00	+22.4%	199.00	233.00	198.00	388
Mar 2026	190.40	−19.0%	224.00	232.95	188.10	810
Feb 2026	234.95	+11.9%	217.80	234.95	207.20	295
Jan 2026	210.05	−14.3%	240.00	259.50	202.00	1,648
Dec 2025	245.00	−5.4%	240.00	264.00	235.00	1,054
Nov 2025	259.00	+9.7%	242.00	259.00	208.00	2,441
Oct 2025	236.05	−7.1%	254.05	260.00	226.00	1,070
Sep 2025	254.00	−1.6%	258.00	268.00	243.00	1,035
Aug 2025	258.00	+1.2%	257.80	275.70	236.05	1,325
Jul 2025	255.00	−26.1%	354.90	377.00	249.30	5,063
Jun 2025	345.00	+54.0%	224.00	358.80	216.00	4,567
May 2025	224.00	−9.5%	247.40	251.00	215.75	1,584
Apr 2025	247.50	−23.0%	305.25	326.00	233.35	3,627
Mar 2025	321.30	−5.5%	340.00	385.00	300.00	4,223
Feb 2025	340.00	−5.8%	353.75	369.75	335.00	108
Jan 2025	360.95	+16.6%	295.00	360.95	280.00	4,494
Dec 2024	309.50	−43.5%	536.60	536.60	283.60	8,845
Nov 2024	547.55	−21.5%	683.55	683.55	547.55	274
Oct 2024	697.50	+142.6%	293.25	726.20	262.15	12,612
Sep 2024	287.50	+10.1%	261.20	299.70	243.70	3,758
Aug 2024	261.20	−9.9%	290.00	297.00	234.50	2,848
Jul 2024	290.00	−1.0%	306.85	312.45	252.70	2,561
Jun 2024	293.00	−6.9%	330.00	342.00	280.40	7,252
May 2024	314.70	+52.5%	196.05	314.70	192.00	8,740
Apr 2024	206.35	−1.6%	220.00	231.00	193.00	2,077
Mar 2024	209.65	−2.7%	204.75	210.00	190.00	182
Feb 2024	215.50	+8.1%	199.35	220.00	172.60	2,744
Jan 2024	199.35	−5.0%	211.95	211.95	188.00	1,639
Dec 2023	209.75	−2.0%	224.70	227.10	186.00	2,674
Nov 2023	214.00	+8.3%	187.75	218.30	187.75	1,729
Oct 2023	197.60	−2.1%	211.90	233.55	197.60	2,165
Sep 2023	201.85	+15.3%	183.75	201.85	166.25	114
Aug 2023	175.00	−4.4%	176.00	198.00	168.20	1,964
Jul 2023	183.00	−21.1%	220.40	235.00	175.00	504
Jun 2023	232.00	+81.2%	134.35	245.00	125.00	1,281
May 2023	128.05	−19.0%	152.00	161.00	110.00	690
Apr 2023	158.00	−10.2%	175.95	184.70	158.00	896
Mar 2023	175.95	−2.5%	180.50	209.00	171.50	604
Feb 2023	180.50	+30.1%	131.80	204.50	125.40	1,537
Jan 2023	138.70	−38.4%	225.00	225.00	138.70	370
Dec 2022	225.00	+2.7%	219.00	238.00	219.00	63
Nov 2022	219.00	−6.3%	229.95	273.90	211.15	11,344
Oct 2022	233.75	+21.2%	192.85	235.80	175.55	6,418
Sep 2022	192.85	+23.8%	148.05	194.15	148.05	4,158
Aug 2022	155.80	+13.5%	144.10	165.00	123.95	966
Jul 2022	137.25	+0.4%	134.00	149.90	113.00	733
Jun 2022	136.65	+19.8%	119.75	152.25	109.05	4,647
May 2022	114.05	−16.1%	138.70	152.00	110.00	2,719
Apr 2022	135.95	+3.8%	130.90	135.95	123.35	750
Mar 2022	130.95	−10.3%	145.85	152.15	123.00	1,107
Feb 2022	145.95	+2.8%	142.00	149.10	132.10	620
Jan 2022	142.00	−2.1%	145.00	168.00	138.00	1,875
Dec 2021	145.00	+4.4%	138.90	165.85	125.00	2,785
Nov 2021	138.90	+42.4%	97.55	167.55	97.55	6,242
Oct 2021	97.55	−13.4%	118.00	118.25	97.55	671
Sep 2021	112.65	−17.8%	130.15	130.15	106.50	1,092
Aug 2021	137.00	−10.7%	153.40	159.00	126.35	2,429
Jul 2021	153.40	+46.0%	110.30	189.50	110.30	6,744
Jun 2021	105.05	+15.1%	89.50	105.05	77.90	2,557
May 2021	91.30	+12.6%	82.65	98.10	82.65	2,663
Apr 2021	81.05	+102.6%	42.00	81.05	42.00	3,037
Mar 2021	40.00	+10.2%	38.10	42.95	34.70	777
Feb 2021	36.30	−13.8%	42.10	44.10	36.30	1,276
Jan 2021	42.10	−8.5%	46.00	55.80	42.10	1,319
Dec 2020	46.00	+54.9%	29.75	46.00	29.70	975
Nov 2020	29.70	−8.0%	32.95	32.95	29.70	477
Oct 2020	32.30	−6.8%	34.00	34.00	32.30	137
Sep 2020	34.65	+8.3%	33.60	37.00	33.00	852
Aug 2020	32.00	−11.4%	34.30	34.30	32.00	80
Jul 2020	36.10	+22.6%	30.90	39.65	30.00	904
Jun 2020	29.45	+15.5%	26.75	29.45	26.75	203
May 2020	25.50	+2.0%	25.50	25.50	25.50	150
Apr 2020	25.00	+4.6%	25.00	26.20	25.00	401
Mar 2020	23.90	−5.2%	24.00	24.00	22.80	1,403
Feb 2020	25.20	+1.2%	24.00	25.20	24.00	175
Dec 2019	24.90	+9.9%	23.75	24.90	23.75	184
Nov 2019	22.65	−0.2%	21.60	22.65	21.60	68
Oct 2019	22.70	−13.0%	24.80	24.80	22.70	51
Aug 2019	26.10	−12.0%	28.20	28.20	26.10	72
Jun 2019	29.65	−4.4%	32.50	32.55	29.65	312
May 2019	31.00	−4.6%	32.55	34.00	31.00	366
Apr 2019	32.50	−14.4%	36.25	36.25	32.50	154
Mar 2019	37.95	−6.1%	42.00	42.00	37.95	85
Feb 2019	40.40	−29.7%	54.65	54.65	40.40	771
Jan 2019	57.50	−9.3%	60.50	60.50	57.50	11
Dec 2018	63.40	−4.9%	63.40	63.40	63.40	201
Nov 2018	66.70	−14.4%	74.05	74.05	63.55	253
Oct 2018	77.90	−18.5%	95.55	95.55	77.90	6
Aug 2018	95.55	+7.2%	88.95	99.75	88.95	66
Jul 2018	89.15	−5.2%	98.70	103.50	89.15	113
Apr 2018	94.00	−4.1%	94.00	94.00	94.00	50
Mar 2018	98.00	+12.6%	90.25	115.75	87.00	768
Feb 2018	87.00	+13.0%	80.85	87.00	76.05	358
Jan 2018	77.00	+5.1%	69.60	89.30	69.60	1,159
Dec 2017	73.25	−0.1%	77.00	77.00	66.50	317
Nov 2017	73.35	−18.5%	85.50	85.50	73.35	180
Oct 2017	90.00	+17.0%	80.00	95.80	75.05	1,690
Sep 2017	76.90	+2.9%	74.70	76.90	74.70	770
Aug 2017	74.70	+34.5%	58.30	74.70	55.40	781
Jul 2017	55.55	+21.3%	48.05	55.55	48.05	123
Jun 2017	45.80	−15.5%	51.75	51.75	45.70	623
May 2017	54.20	−13.2%	62.00	62.00	54.20	247
Apr 2017	62.45	−18.3%	72.60	72.60	62.45	1,269
Mar 2017	76.40	−14.3%	93.55	98.20	76.40	569
Feb 2017	89.10	+9.3%	85.60	93.75	77.20	525
Jan 2017	81.55	+9.2%	71.05	85.80	71.05	243
Dec 2016	74.70	−1.8%	78.75	82.65	74.70	132
Nov 2016	76.05	−9.8%	80.10	88.45	76.05	191
Oct 2016	84.30	−0.2%	88.70	88.70	84.30	82
Sep 2016	84.50	−5.1%	84.55	92.00	78.00	1,026
Aug 2016	89.00	+35.9%	62.60	95.35	59.50	866
Jul 2016	65.50	−11.7%	72.05	72.05	65.50	379
Jun 2016	74.15	−20.4%	88.60	88.60	74.05	553
May 2016	93.10	−11.4%	105.70	109.00	93.10	313
Apr 2016	105.05	+51.6%	66.80	105.05	66.00	1,463
Mar 2016	69.30	−8.3%	71.85	75.40	69.30	78
Feb 2016	75.60	−1.8%	76.05	76.05	72.00	374
Jan 2016	77.00	−4.6%	81.00	85.25	77.00	460
Dec 2015	80.75	−7.5%	91.65	94.00	80.75	692
Nov 2015	87.30	+4.1%	87.30	87.30	87.30	50
Oct 2015	83.90	+4.9%	83.90	83.90	83.90	80
Sep 2015	79.95	−0.7%	84.00	84.00	76.15	295
Aug 2015	80.50	−8.6%	92.45	100.00	80.50	830
Jul 2015	88.05	+18.4%	78.00	101.50	78.00	1,639
Jun 2015	74.35	+1.2%	71.70	74.35	65.10	2,387
May 2015	73.50	−6.0%	78.20	78.20	70.00	9,335
Apr 2015	78.20	0.0%	77.00	81.90	74.10	675
Mar 2015	78.20	−15.0%	96.60	96.60	77.00	1,451
Feb 2015	92.00	+6.9%	86.50	94.50	84.20	1,835
Jan 2015	86.10	−13.6%	99.70	99.90	84.60	1,060
Dec 2014	99.70	+13.3%	86.80	110.00	86.80	768
Nov 2014	88.00	+21.4%	70.00	102.05	70.00	2,472
Oct 2014	72.50	−19.3%	92.00	94.00	72.50	749
Sep 2014	89.80	+14.0%	79.00	94.50	79.00	4,594
Aug 2014	78.75	+25.3%	60.20	82.80	56.65	3,497
Jul 2014	62.85	−7.7%	64.70	71.25	56.55	2,896
Jun 2014	68.10	+26.1%	51.30	69.30	51.30	2,306
May 2014	54.00	+10.2%	46.60	57.00	42.95	2,731
Apr 2014	49.00	+20.2%	38.75	55.85	38.75	3,362
Mar 2014	40.75	−16.2%	46.30	51.00	40.65	1,437
Feb 2014	48.60	+9.1%	42.45	48.60	42.45	202
Jan 2014	44.55	−13.6%	54.05	54.05	44.55	346
Dec 2013	51.55	+27.0%	42.60	51.55	42.60	895
Nov 2013	40.60	+44.0%	29.05	40.70	29.05	641
Oct 2013	28.20	−4.6%	29.55	29.55	28.20	27
Aug 2013	29.55	−5.9%	30.00	30.00	27.20	13
Jul 2013	31.40	−7.4%	33.00	33.00	31.40	300
Jun 2013	33.90	−29.6%	45.75	45.75	33.90	152
Apr 2013	48.15	+0.4%	45.70	50.00	45.70	130
Mar 2013	47.95	−30.5%	67.90	67.90	47.95	664
Feb 2013	69.00	−2.8%	71.00	71.00	69.00	169
Jan 2013	71.00	−0.1%	71.40	73.00	68.00	21
Dec 2012	71.05	+31.6%	54.00	72.45	54.00	560
Nov 2012	54.00	−21.7%	65.60	65.65	53.00	1,192
Oct 2012	69.00	+3.0%	67.00	70.00	62.00	1,223
Sep 2012	67.00	+12.3%	57.50	69.30	56.40	406
Aug 2012	59.65	−3.8%	60.00	64.00	56.75	1,545
Jul 2012	62.00	0.0%	65.10	71.60	57.05	5,302
Jun 2012	62.00	−25.3%	79.10	79.10	59.10	974
Apr 2012	82.95	+35.1%	58.40	87.00	58.40	1,410
Mar 2012	61.40	−12.7%	67.05	67.05	56.15	3,839
Feb 2012	70.35	+1.3%	71.45	75.40	67.00	931
Jan 2012	69.45	+3.7%	67.00	71.00	61.90	795
Dec 2011	67.00	+3.1%	65.00	70.90	63.75	748
Nov 2011	65.00	−2.3%	69.40	71.90	65.00	332
Oct 2011	66.55	−10.2%	71.75	71.75	61.80	703
Sep 2011	74.10	−11.8%	88.00	88.00	74.10	613
Aug 2011	84.00	−4.5%	86.90	92.00	83.10	2,164
Jul 2011	88.00	−2.1%	93.20	93.20	86.90	4,137
Jun 2011	89.90	+1.7%	93.40	98.00	87.00	1,294
May 2011	88.40	+5.4%	81.00	102.90	77.00	5,973
Apr 2011	83.85	+6.1%	80.00	98.00	76.00	4,641
Mar 2011	79.00	−2.5%	81.00	85.15	73.30	3,327
Feb 2011	81.00	−15.7%	95.00	102.90	76.50	2,298
Jan 2011	96.10	+2.3%	97.90	101.00	90.00	1,170
Dec 2010	93.90	+13.1%	84.00	102.90	77.65	7,891
Nov 2010	83.00	−3.7%	84.00	94.00	77.10	2,264
Oct 2010	86.15	+0.5%	88.00	93.00	81.50	3,212
Sep 2010	85.75	−7.9%	97.75	102.60	82.00	3,404
Aug 2010	93.10	+2.6%	86.00	124.00	86.00	89,920
Jul 2010	90.70	+6.7%	89.00	103.30	78.00	7,466
Jun 2010	85.00	−8.8%	96.80	103.45	85.00	13,120
May 2010	93.25	+9.8%	88.20	95.00	76.20	8,841
Apr 2010	84.90	+13.2%	71.70	88.05	71.45	6,627
Mar 2010	75.00	+1.4%	76.95	79.00	70.00	2,641
Feb 2010	74.00	−4.5%	73.75	82.90	70.40	2,895
Jan 2010	77.50	+8.3%	71.00	85.00	71.00	1,563
Dec 2009	71.55	−3.5%	74.00	79.00	69.85	978
Nov 2009	74.15	+2.0%	73.00	80.25	73.00	1,625
Oct 2009	72.70	−2.4%	73.00	87.70	68.65	1,621
Sep 2009	74.50	−16.8%	85.50	89.45	74.00	3,224
Aug 2009	89.50	+12.2%	78.85	89.50	74.00	1,757
Jul 2009	79.75	−0.3%	77.00	80.05	71.60	1,536
Jun 2009	80.00	+5.0%	80.00	83.75	70.00	3,639
May 2009	76.20	+25.7%	58.40	76.20	56.25	1,617
Apr 2009	60.60	+5.1%	55.00	60.60	55.00	28
Mar 2009	57.65	−25.1%	75.50	75.50	57.65	496
Feb 2009	77.00	+0.1%	74.00	80.00	71.00	3,849
Jan 2009	76.95	+4.7%	70.00	80.00	70.00	2,533
Dec 2008	73.50	+31.0%	56.10	73.50	53.30	923
Nov 2008	56.10	−12.6%	61.50	61.50	56.10	951
Oct 2008	64.20	−31.8%	89.50	97.65	64.20	625
Sep 2008	94.15	−17.3%	119.55	125.40	94.10	910
Aug 2008	113.90	−13.1%	137.40	164.95	108.50	6,554
Jul 2008	131.10	+31.1%	87.00	132.00	86.10	6,912
Jun 2008	100.00	−5.7%	106.15	127.75	83.00	12,364
May 2008	106.00	−20.8%	124.15	135.50	106.00	3,211
Apr 2008	133.90	+21.7%	104.60	155.90	85.10	15,644
Mar 2008	110.00	−3.1%	114.10	139.85	93.30	75,565
Feb 2008	113.50	−21.9%	155.00	155.20	107.10	38,160
Jan 2008	145.25	−21.5%	194.95	237.00	140.10	23,854
Dec 2007	185.00	+33.6%	138.00	193.00	138.00	17,293
Nov 2007	138.50	−3.9%	140.00	157.75	127.20	9,673
Oct 2007	144.10	+5.6%	140.00	155.30	126.75	17,290
Sep 2007	136.40	+5.7%	130.00	198.45	123.00	60,923
Aug 2007	129.00	−16.8%	145.10	164.10	115.25	11,160
Jul 2007	155.00	−2.4%	163.00	191.05	150.00	3,891
Jun 2007	158.75	−5.5%	168.00	182.90	150.05	6,169
May 2007	167.95	−1.2%	178.50	192.10	156.50	10,684
Apr 2007	170.00	−12.8%	188.00	202.50	161.55	10,267
Mar 2007	195.00	+5.4%	185.00	207.00	162.10	17,793
Feb 2007	185.00	+29.7%	149.70	252.45	149.70	47,077
Jan 2007	142.60	–	185.00	185.00	140.00	7,796

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	195.00	195.00	195.00	195.00	195.00	2
23 Oct 2026	195.00	195.00	195.00	195.00	195.00	23
21 Oct 2026	204.80	204.80	204.80	204.80	204.80	2
19 Oct 2026	200.60	200.60	199.50	199.50	–	55
16 Oct 2026	200.00	210.00	200.00	210.00	208.67	201
15 Oct 2026	194.20	200.00	193.85	200.00	–	31
14 Oct 2026	194.60	204.00	194.60	204.00	–	4
13 Oct 2026	198.00	198.00	194.65	194.80	–	76
12 Oct 2026	204.80	204.80	204.80	204.80	204.80	6
9 Oct 2026	200.00	208.00	189.20	207.00	–	98
8 Oct 2026	197.00	199.00	197.00	199.00	–	11
7 Oct 2026	190.00	190.00	190.00	190.00	190.00	2
6 Oct 2026	198.00	198.00	191.00	192.30	–	53
28 Sep 2026	200.30	200.30	200.30	200.30	200.30	4
24 Sep 2026	204.00	210.00	204.00	206.60	–	24
22 Sep 2026	200.25	200.25	200.00	200.05	–	72
21 Sep 2026	212.00	214.90	203.50	203.50	–	76
15 Sep 2026	219.60	220.00	206.40	206.40	211.36	123
11 Sep 2026	210.00	218.70	210.00	217.25	218.00	105
10 Sep 2026	204.00	209.00	204.00	209.00	208.38	135
9 Sep 2026	198.00	204.90	196.00	199.40	196.72	111
8 Sep 2026	208.00	208.00	198.50	198.50	–	53

Prices in ₹ per share as traded, not adjusted.