MPS Limited (MPSLTD.NS) NSE

2,143.40

-1(-0.05%)

Updated at December 04 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252,1222,143.42,143.42,166.52,1007,650
December 03, 20252,124.82,144.42,144.42,1652,117.615,499
December 02, 20252,191.32,119.52,119.52,1972,10225,405
December 01, 20252,180.92,183.72,183.72,2192,171.320,075
November 28, 20252,1232,160.52,160.52,1772,109.929,292
November 27, 20252,121.42,112.92,112.92,161.12,106.617,096
November 26, 20252,099.52,112.92,112.92,138.42,09020,791
November 25, 20252,049.92,078.12,078.12,109.92,04028,775
November 24, 20252,072.82,030.92,030.92,132.82,017.734,970
November 21, 20252,1102,072.82,072.82,1392,06442,113
November 19, 20252,151.22,138.12,138.12,209.12,13019,795
November 18, 20252,199.92,155.12,155.12,244.12,132.333,034
November 17, 20252,2302,194.92,194.92,277.12,180.245,633
November 14, 20252,2952,243.82,243.82,320.92,23028,752
November 13, 20252,2742,304.52,304.52,4102,259.951,441
November 12, 20252,243.52,310.92,310.92,4602,224.6194,086
November 11, 20252,260.92,243.52,243.52,273.52,2185,391
November 10, 20252,246.52,251.92,251.92,284.22,216.58,499
November 07, 20252,264.62,246.52,246.52,2802,2069,250
November 06, 20252,309.92,270.82,270.82,309.92,2357,935
November 04, 20252,2002,288.22,288.22,3142,17523,257
November 03, 20252,168.92,196.72,196.72,2002,1485,562
October 31, 20252,2002,172.82,172.82,201.42,165.56,015
October 30, 20252,1812,194.52,194.52,210.92,1757,762
October 29, 20252,2282,174.52,174.52,2502,14517,432
October 28, 20252,2572,248.22,248.22,284.52,232.16,225
October 27, 20252,2752,2612,2612,3202,2516,746
October 24, 20252,318.72,280.12,280.12,324.52,2605,780
October 23, 20252,320.62,314.12,314.12,3302,294.811,413
October 21, 20252,3502,320.62,320.62,3502,293.64,639
October 20, 20252,296.22,305.92,305.92,339.72,284.45,822
October 17, 20252,295.92,296.22,296.22,3352,282.613,176
October 16, 20252,302.12,295.92,295.92,331.62,236.122,255
October 15, 20252,205.52,319.42,319.42,3502,205.530,144
October 14, 20252,214.82,205.52,205.52,250.92,174.516,337
October 13, 20252,218.32,206.22,206.22,230.92,1718,698
October 10, 20252,2512,218.32,218.32,2602,1956,393
October 09, 20252,203.52,235.32,235.32,261.72,170.420,141
October 08, 20252,1662,180.72,180.72,1942,141.15,939
October 07, 20252,1702,182.32,182.32,195.82,133.17,908
October 06, 20252,189.82,147.82,147.82,2092,132.58,688
October 03, 20252,204.42,187.32,187.32,210.42,157.27,782
October 01, 20252,105.52,192.92,192.92,249.62,10113,463
September 30, 20252,1422,128.22,128.22,168.82,110.59,186
September 29, 20252,2002,148.92,148.92,2102,1386,755
September 26, 20252,2202,194.52,194.52,2202,1617,476
September 25, 20252,240.22,2142,2142,2752,20012,061
September 24, 20252,2592,220.22,220.22,270.92,2095,198
September 23, 20252,288.92,2592,2592,303.12,246.56,545
September 22, 20252,2712,284.32,284.32,350.12,23116,520
September 19, 20252,271.52,276.22,276.22,288.62,233.911,965
September 18, 20252,262.72,248.42,248.42,286.32,2309,274
September 17, 20252,275.12,279.12,279.12,2982,236.112,982
September 16, 20252,203.62,2572,2572,3452,203.649,106
September 15, 20252,185.82,194.82,194.82,219.62,16210,852
September 12, 20252,184.52,179.62,179.62,1902,145.112,253
September 11, 20252,214.62,161.82,161.82,225.92,14515,440
September 10, 20252,1352,2032,2032,2302,12020,843
September 09, 20252,168.52,117.22,117.22,2052,10620,791
September 08, 20252,2602,146.22,146.22,273.12,13530,173
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved