MPS Limited (MPSLTD.NS) NSE
1,659.30
+32.2(+1.98%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,659.30
+32.2(+1.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,602.7 | 1,659.3 | 1,659.3 | 1,679.7 | 1,575.1 | 17,847 |
| April 01, 2026 | 1,551.4 | 1,627.1 | 1,627.1 | 1,641.7 | 1,513.1 | 29,743 |
| March 30, 2026 | 1,493 | 1,491.2 | 1,491.2 | 1,510.5 | 1,460.9 | 35,431 |
| March 27, 2026 | 1,507 | 1,510.6 | 1,510.6 | 1,522.3 | 1,492.7 | 48,852 |
| March 25, 2026 | 1,502.9 | 1,507.4 | 1,507.4 | 1,565.5 | 1,492 | 66,300 |
| March 24, 2026 | 1,455 | 1,508.5 | 1,508.5 | 1,525 | 1,454.2 | 38,549 |
| March 23, 2026 | 1,480.6 | 1,445.4 | 1,445.4 | 1,496 | 1,432.7 | 38,383 |
| March 19, 2026 | 1,517.1 | 1,510.1 | 1,510.1 | 1,523.3 | 1,488.2 | 19,762 |
| March 18, 2026 | 1,511.9 | 1,540.2 | 1,540.2 | 1,574.1 | 1,511.9 | 19,118 |
| March 17, 2026 | 1,499.2 | 1,511.9 | 1,511.9 | 1,530 | 1,482.2 | 49,768 |
| March 16, 2026 | 1,467 | 1,498.7 | 1,498.7 | 1,519.9 | 1,456.9 | 26,768 |
| March 13, 2026 | 1,464 | 1,465.2 | 1,465.2 | 1,490 | 1,441.6 | 43,518 |
| March 12, 2026 | 1,475.1 | 1,471.9 | 1,471.9 | 1,520.5 | 1,440 | 24,090 |
| March 11, 2026 | 1,425 | 1,482.5 | 1,482.5 | 1,500 | 1,425 | 29,076 |
| March 10, 2026 | 1,372 | 1,423.2 | 1,423.2 | 1,432.9 | 1,365 | 27,232 |
| March 09, 2026 | 1,375 | 1,366.7 | 1,366.7 | 1,389.9 | 1,336.1 | 47,007 |
| March 06, 2026 | 1,424.9 | 1,392.6 | 1,392.6 | 1,441 | 1,389.2 | 33,543 |
| March 05, 2026 | 1,440 | 1,419.9 | 1,419.9 | 1,465.2 | 1,397.1 | 26,605 |
| March 02, 2026 | 1,429 | 1,461.7 | 1,461.7 | 1,489.9 | 1,428 | 25,513 |
| February 27, 2026 | 1,511.6 | 1,505.1 | 1,505.1 | 1,536.6 | 1,497 | 35,394 |
| February 26, 2026 | 1,486.6 | 1,508.2 | 1,508.2 | 1,553.5 | 1,486.6 | 32,418 |
| February 25, 2026 | 1,545.5 | 1,479.5 | 1,479.5 | 1,553.1 | 1,471.2 | 37,102 |
| February 24, 2026 | 1,571.1 | 1,539.7 | 1,539.7 | 1,575.1 | 1,527.9 | 16,059 |
| February 23, 2026 | 1,635 | 1,583.4 | 1,583.4 | 1,652.9 | 1,572.5 | 16,698 |
| February 20, 2026 | 1,635 | 1,618.9 | 0 | 1,635 | 1,604 | 11,328 |
| February 19, 2026 | 1,708.7 | 1,640.6 | 0 | 1,708.7 | 1,630 | 19,097 |
| February 18, 2026 | 1,602.2 | 1,710.5 | 0 | 1,725 | 1,602.2 | 73,730 |
| February 17, 2026 | 1,500 | 1,629.5 | 0 | 1,668.5 | 1,500 | 147,049 |
| February 16, 2026 | 1,488.1 | 1,500.7 | 0 | 1,525 | 1,472.1 | 27,651 |
| February 13, 2026 | 1,531 | 1,493.2 | 0 | 1,579.9 | 1,467 | 124,374 |
| February 12, 2026 | 1,660 | 1,539.1 | 0 | 1,673.9 | 1,527 | 123,251 |
| February 11, 2026 | 1,720.4 | 1,678.9 | 0 | 1,720.8 | 1,640 | 18,127 |
| February 10, 2026 | 1,690.1 | 1,707.3 | 0 | 1,739 | 1,681.8 | 23,491 |
| February 09, 2026 | 1,640.2 | 1,681.8 | 0 | 1,707.7 | 1,636.1 | 21,235 |
| February 06, 2026 | 1,655 | 1,639.2 | 0 | 1,725 | 1,622 | 55,614 |
| February 05, 2026 | 1,750 | 1,653.7 | 0 | 1,752 | 1,648.3 | 52,249 |
| February 04, 2026 | 1,789.8 | 1,746.2 | 0 | 1,805 | 1,737.1 | 23,687 |
| February 03, 2026 | 1,875.1 | 1,775.6 | 0 | 1,925 | 1,750 | 95,625 |
| February 02, 2026 | 1,929 | 1,905.8 | 0 | 1,969.5 | 1,829.2 | 12,488 |
| February 01, 2026 | 1,851.5 | 1,939.5 | 0 | 1,994 | 1,851.5 | 15,866 |
| January 30, 2026 | 1,822.6 | 1,868.9 | 0 | 1,904.1 | 1,803.1 | 9,484 |
| January 29, 2026 | 1,874 | 1,822.6 | 0 | 1,888.9 | 1,811.6 | 9,336 |
| January 28, 2026 | 1,820 | 1,865 | 0 | 1,889 | 1,809.2 | 9,860 |
| January 27, 2026 | 1,804 | 1,809.1 | 0 | 1,825 | 1,767.6 | 9,150 |
| January 23, 2026 | 1,838 | 1,798.8 | 0 | 1,849 | 1,779.4 | 19,404 |
| January 22, 2026 | 1,810.2 | 1,829.3 | 0 | 1,861.9 | 1,800 | 18,206 |
| January 21, 2026 | 1,805.5 | 1,816.7 | 0 | 1,834 | 1,750 | 26,712 |
| January 20, 2026 | 1,823.9 | 1,787.7 | 0 | 1,836.6 | 1,780 | 21,514 |
| January 19, 2026 | 1,870 | 1,815 | 0 | 1,887.5 | 1,802.7 | 16,311 |
| January 16, 2026 | 1,884.2 | 1,887.7 | 0 | 1,926.9 | 1,861.2 | 19,265 |
| January 14, 2026 | 1,913.1 | 1,884.2 | 0 | 1,949.9 | 1,875.6 | 13,089 |
| January 13, 2026 | 1,853 | 1,913.1 | 0 | 1,937 | 1,848 | 25,111 |
| January 12, 2026 | 1,882.9 | 1,865 | 0 | 1,914.7 | 1,825 | 53,784 |
| January 09, 2026 | 1,916.4 | 1,878.5 | 0 | 1,942.8 | 1,782.6 | 269,203 |
| January 08, 2026 | 1,960 | 1,951 | 0 | 1,999.6 | 1,932.5 | 15,167 |
| January 07, 2026 | 1,951.2 | 1,967.8 | 0 | 1,983.6 | 1,937.2 | 12,528 |
| January 06, 2026 | 1,965.4 | 1,951.2 | 0 | 1,972.3 | 1,936 | 10,207 |
| January 05, 2026 | 1,985.9 | 1,965.4 | 0 | 1,992.8 | 1,945 | 21,973 |
| January 02, 2026 | 2,009 | 1,985.9 | 0 | 2,011.3 | 1,970 | 17,607 |
| January 01, 2026 | 2,051.4 | 2,004.6 | 0 | 2,051.5 | 1,998 | 11,178 |