BSE · MPDL · stock
MPDL Limited (MPDL) stock price history
Every BSE trading session of MPDL Limited from Apr 28, 2006 to Nov 12, 2026: 5,062 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MPDL adjusted close, 2006 to 2026
- ₹1,165
- All time high, 2006
- ₹47.99
- 52 week high, ₹23.45 low
- 5,062
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MPDL key facts
- MPDL Limited (MPDL) closed at ₹25.84 on Nov 12, 2026 on BSE.
- MPDL's all time high close is ₹1,165, set on May 2, 2006; its all time low close is ₹2.18 on Feb 7, 2020.
- MPDL's 52 week range is ₹23.45 to ₹47.99.
- MPDL returned -42.7% over the year to Nov 12, 2026 and +97.3% over five years.
- Over ten years MPDL returned +54%, +4.4% a year compounded.
- MPDL's deepest drawdown was -99.8% from May 2, 2006 to Feb 7, 2020.
- DataCedar holds 5,062 daily sessions of MPDL history from Apr 28, 2006 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MPDL price chart, 2006 to 2026
MPDL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -12.4% |
| 6 months | -24.6% |
| Year to date | -42.2% |
| 1 year | -42.7% |
| 3 years | -15.7% |
| 5 years | +97.3% |
| 10 years | +54.3% |
| Since Apr 28, 2006 | -78.6% |
| Compound annual growth, 20.5 years | -7.2% |
MPDL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,165 on May 2, 2006
- All time low close
- ₹2.18 on Feb 7, 2020
- 52 week high
- ₹47.99 on Dec 2, 2025
- 52 week low
- ₹23.45 on Jul 27, 2026
- Deepest drawdown
- -99.8% from May 2, 2006 to Feb 7, 2020, not yet recovered
- Best single session
- +862.6% on May 2, 2006
- Worst single session
- -14.4% on Nov 17, 2016
- Volatility, 1 year annualised
- 73.6%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +360%
- Worst calendar year
- 2008, -70%
MPDL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 28, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹44.69 | ₹46.04 | ₹23.45 | ₹25.84 | -42.2% | 137.4K | 211 |
| 2025 | ₹88.00 | ₹92.00 | ₹38.00 | ₹44.69 | -48.7% | 195K | 248 |
| 2024 | ₹46.89 | ₹92.67 | ₹33.00 | ₹87.15 | +85.9% | 656.7K | 245 |
| 2023 | ₹31.80 | ₹52.20 | ₹19.00 | ₹46.89 | +50.8% | 939.5K | 245 |
| 2022 | ₹20.85 | ₹31.10 | ₹11.50 | ₹31.10 | +56.4% | 707.6K | 248 |
| 2021 | ₹13.75 | ₹20.15 | ₹7.59 | ₹19.88 | +44.6% | 247.1K | 248 |
| 2020 | ₹2.99 | ₹14.57 | ₹2.18 | ₹13.75 | +359.9% | 134K | 250 |
| 2019 | ₹9.26 | ₹9.72 | ₹2.85 | ₹2.99 | -67.7% | 32.6K | 242 |
| 2018 | ₹13.02 | ₹19.90 | ₹8.15 | ₹9.26 | -25.3% | 112.5K | 246 |
| 2017 | ₹14.00 | ₹17.60 | ₹10.16 | ₹12.40 | -11.4% | 245.9K | 248 |
| 2016 | ₹15.70 | ₹20.00 | ₹8.55 | ₹14.00 | -15.2% | 736.8K | 246 |
| 2015 | ₹16.70 | ₹20.85 | ₹9.93 | ₹16.50 | -10.6% | 85.3K | 246 |
| 2014 | ₹29.45 | ₹32.95 | ₹17.10 | ₹18.45 | -37.4% | 107.5K | 244 |
| 2013 | ₹25.85 | ₹42.50 | ₹17.65 | ₹29.45 | +13.9% | 119K | 248 |
| 2012 | ₹19.75 | ₹28.20 | ₹18.40 | ₹25.85 | +30.9% | 30.7K | 245 |
| 2011 | ₹25.40 | ₹27.80 | ₹17.30 | ₹19.75 | -19.7% | 58.8K | 246 |
| 2010 | ₹22.90 | ₹36.60 | ₹19.00 | ₹24.60 | +12.6% | 502K | 250 |
| 2009 | ₹19.55 | ₹34.35 | ₹19.00 | ₹21.85 | +13.8% | 269.1K | 242 |
| 2008 | ₹67.00 | ₹86.20 | ₹16.65 | ₹19.20 | -70.3% | 791.7K | 246 |
| 2007 | ₹63.90 | ₹69.00 | ₹24.00 | ₹64.55 | +5.7% | 844.5K | 248 |
| 2006 | ₹121.00 | ₹1,320 | ₹53.10 | ₹61.05 | n/a | 337.1K | 170 |
MPDL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹25.84 | +2.5% |
| October 2026 | ₹25.21 | -10.0% |
| September 2026 | ₹28.00 | -22.2% |
| August 2026 | ₹35.98 | +28.5% |
| July 2026 | ₹27.99 | -5.5% |
| June 2026 | ₹29.61 | -13.2% |
| May 2026 | ₹34.10 | -4.2% |
| April 2026 | ₹35.60 | +8.1% |
| March 2026 | ₹32.94 | +0.7% |
| February 2026 | ₹32.70 | -1.1% |
| January 2026 | ₹33.06 | -26.0% |
| December 2025 | ₹44.69 | -3.8% |
About the MPDL data
Daily bars. 5,062 sessions from Apr 28, 2006 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AMPDL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MOTISONS Motisons Jewellers Limited
- MOTOGENFIN The Motor & General Finance Limited
- MPAGI M P Agro Industries Limited
- MPCOSEMB Mipco Seamless Rings (Gujarat) Limited
- MPFSL MPF Systems Limited
- MPHASIS Mphasis Limited
- MPILCORPL MPIL Corporation Limited
- MPIMANIPAL Manipal Payment and Identity S
Common questions
MPDL share price history
