MPS Limited - MPSLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,011	2,024.9	2,024.9	2,038	2,002.2	5,239
December 23, 2025	1,995	2,009	2,009	2,052.6	1,990	19,985
December 22, 2025	1,996.9	1,985.2	1,985.2	2,015.1	1,970.1	15,937
December 19, 2025	2,019.7	1,996.9	1,996.9	2,030.9	1,988	18,606
December 18, 2025	2,016.7	2,010.1	2,010.1	2,030	2,000	4,510
December 17, 2025	1,992	2,016.8	2,016.8	2,025.7	1,992	9,757
December 16, 2025	2,005	2,003.7	2,003.7	2,021	1,994	9,056
December 15, 2025	2,018.5	2,007.3	2,007.3	2,044.9	1,991.1	11,981
December 12, 2025	2,008.3	1,997.8	1,997.8	2,025.8	1,986.2	12,358
December 11, 2025	2,038.8	1,996.4	1,996.4	2,038.8	1,984.1	25,557
December 10, 2025	2,106	2,035.8	2,035.8	2,109.9	2,025	11,277
December 09, 2025	2,075	2,110	2,110	2,125	2,050.2	15,309
December 08, 2025	2,066.1	2,075.1	2,075.1	2,104.8	2,059.9	12,923
December 05, 2025	2,149.7	2,075.8	2,075.8	2,163.5	2,069.1	17,405
December 04, 2025	2,122	2,143.4	2,143.4	2,166.5	2,100	7,650
December 03, 2025	2,124.8	2,144.4	2,144.4	2,165	2,117.6	15,499
December 02, 2025	2,191.3	2,119.5	2,119.5	2,197	2,102	25,405
December 01, 2025	2,180.9	2,183.7	2,183.7	2,219	2,171.3	20,075
November 28, 2025	2,123	2,160.5	2,160.5	2,177	2,109.9	29,292
November 27, 2025	2,121.4	2,112.9	2,112.9	2,161.1	2,106.6	17,096
November 26, 2025	2,099.5	2,112.9	2,112.9	2,138.4	2,090	20,791
November 25, 2025	2,049.9	2,078.1	2,078.1	2,109.9	2,040	28,775
November 24, 2025	2,072.8	2,030.9	2,030.9	2,132.8	2,017.7	34,970
November 21, 2025	2,110	2,072.8	2,072.8	2,139	2,064	42,113
November 19, 2025	2,151.2	2,138.1	2,138.1	2,209.1	2,130	19,795
November 18, 2025	2,199.9	2,155.1	2,155.1	2,244.1	2,132.3	33,034
November 17, 2025	2,230	2,194.9	2,194.9	2,277.1	2,180.2	45,633
November 14, 2025	2,295	2,243.8	2,243.8	2,320.9	2,230	28,752
November 13, 2025	2,274	2,304.5	2,304.5	2,410	2,259.9	51,441
November 12, 2025	2,243.5	2,310.9	2,310.9	2,460	2,224.6	194,086
November 11, 2025	2,260.9	2,243.5	2,243.5	2,273.5	2,218	5,391
November 10, 2025	2,246.5	2,251.9	2,251.9	2,284.2	2,216.5	8,499
November 07, 2025	2,264.6	2,246.5	2,246.5	2,280	2,206	9,250
November 06, 2025	2,309.9	2,270.8	2,270.8	2,309.9	2,235	7,935
November 04, 2025	2,200	2,288.2	2,288.2	2,314	2,175	23,257
November 03, 2025	2,168.9	2,196.7	2,196.7	2,200	2,148	5,562
October 31, 2025	2,200	2,172.8	2,172.8	2,201.4	2,165.5	6,015
October 30, 2025	2,181	2,194.5	2,194.5	2,210.9	2,175	7,762
October 29, 2025	2,228	2,174.5	2,174.5	2,250	2,145	17,432
October 28, 2025	2,257	2,248.2	2,248.2	2,284.5	2,232.1	6,225
October 27, 2025	2,275	2,261	2,261	2,320	2,251	6,746
October 24, 2025	2,318.7	2,280.1	2,280.1	2,324.5	2,260	5,780
October 23, 2025	2,320.6	2,314.1	2,314.1	2,330	2,294.8	11,413
October 21, 2025	2,350	2,320.6	2,320.6	2,350	2,293.6	4,639
October 20, 2025	2,296.2	2,305.9	2,305.9	2,339.7	2,284.4	5,822
October 17, 2025	2,295.9	2,296.2	2,296.2	2,335	2,282.6	13,176
October 16, 2025	2,302.1	2,295.9	2,295.9	2,331.6	2,236.1	22,255
October 15, 2025	2,205.5	2,319.4	2,319.4	2,350	2,205.5	30,144
October 14, 2025	2,214.8	2,205.5	2,205.5	2,250.9	2,174.5	16,337
October 13, 2025	2,218.3	2,206.2	2,206.2	2,230.9	2,171	8,698
October 10, 2025	2,251	2,218.3	2,218.3	2,260	2,195	6,393
October 09, 2025	2,203.5	2,235.3	2,235.3	2,261.7	2,170.4	20,141
October 08, 2025	2,166	2,180.7	2,180.7	2,194	2,141.1	5,939
October 07, 2025	2,170	2,182.3	2,182.3	2,195.8	2,133.1	7,908
October 06, 2025	2,189.8	2,147.8	2,147.8	2,209	2,132.5	8,688
October 03, 2025	2,204.4	2,187.3	2,187.3	2,210.4	2,157.2	7,782
October 01, 2025	2,105.5	2,192.9	2,192.9	2,249.6	2,101	13,463
September 30, 2025	2,142	2,128.2	2,128.2	2,168.8	2,110.5	9,186
September 29, 2025	2,200	2,148.9	2,148.9	2,210	2,138	6,755
September 26, 2025	2,220	2,194.5	2,194.5	2,220	2,161	7,476

MPS Limited (MPSLTD.NS) NSE