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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,635	1,618.9	1,618.9	1,635	1,604	11,328
February 19, 2026	1,708.7	1,640.6	1,640.6	1,708.7	1,630	19,097
February 18, 2026	1,602.2	1,710.5	1,710.5	1,725	1,602.2	73,730
February 17, 2026	1,500	1,629.5	1,629.5	1,668.5	1,500	147,049
February 16, 2026	1,488.1	1,500.7	1,500.7	1,525	1,472.1	27,651
February 13, 2026	1,531	1,493.2	1,493.2	1,579.9	1,467	124,374
February 12, 2026	1,660	1,539.1	1,539.1	1,673.9	1,527	123,251
February 11, 2026	1,720.4	1,678.9	1,678.9	1,720.8	1,640	18,127
February 10, 2026	1,690.1	1,707.3	1,707.3	1,739	1,681.8	23,491
February 09, 2026	1,640.2	1,681.8	1,681.8	1,707.7	1,636.1	21,235
February 06, 2026	1,655	1,639.2	1,639.2	1,725	1,622	55,614
February 05, 2026	1,750	1,653.7	1,653.7	1,752	1,648.3	52,249
February 04, 2026	1,789.8	1,746.2	1,746.2	1,805	1,737.1	23,687
February 03, 2026	1,875.1	1,775.6	1,775.6	1,925	1,750	95,625
February 02, 2026	1,929	1,905.8	1,905.8	1,969.5	1,829.2	12,488
February 01, 2026	1,851.5	1,939.5	1,939.5	1,994	1,851.5	15,866
January 30, 2026	1,822.6	1,868.9	1,868.9	1,904.1	1,803.1	9,484
January 29, 2026	1,874	1,822.6	1,822.6	1,888.9	1,811.6	9,336
January 28, 2026	1,820	1,865	1,865	1,889	1,809.2	9,860
January 27, 2026	1,804	1,809.1	1,809.1	1,825	1,767.6	9,150
January 23, 2026	1,838	1,798.8	1,798.8	1,849	1,779.4	19,404
January 22, 2026	1,810.2	1,829.3	1,829.3	1,861.9	1,800	18,206
January 21, 2026	1,805.5	1,816.7	1,816.7	1,834	1,750	26,712
January 20, 2026	1,823.9	1,787.7	1,787.7	1,836.6	1,780	21,514
January 19, 2026	1,870	1,815	1,815	1,887.5	1,802.7	16,311
January 16, 2026	1,884.2	1,887.7	1,887.7	1,926.9	1,861.2	19,265
January 14, 2026	1,913.1	1,884.2	1,884.2	1,949.9	1,875.6	13,089
January 13, 2026	1,853	1,913.1	1,913.1	1,937	1,848	25,111
January 12, 2026	1,882.9	1,865	1,865	1,914.7	1,825	53,784
January 09, 2026	1,916.4	1,878.5	1,878.5	1,942.8	1,782.6	269,120
January 08, 2026	1,960	1,951	1,951	1,999.6	1,932.5	15,167
January 07, 2026	1,951.2	1,967.8	1,967.8	1,983.6	1,937.2	12,528
January 06, 2026	1,965.4	1,951.2	1,951.2	1,972.3	1,936	10,207
January 05, 2026	1,985.9	1,965.4	1,965.4	1,992.8	1,945	21,973
January 02, 2026	2,009	1,985.9	1,985.9	2,011.3	1,970	17,601
January 01, 2026	2,051.4	2,004.6	2,004.6	2,051.5	1,998	11,178
December 31, 2025	1,993	2,032.2	2,032.2	2,046.8	1,987	8,602
December 30, 2025	1,984	2,004.4	2,004.4	2,013.6	1,984	5,558
December 29, 2025	1,998.2	1,997.7	1,997.7	2,025.1	1,967.6	18,715
December 26, 2025	2,024.9	1,996.2	1,996.2	2,035	1,990	8,134
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

MPS Limited (MPSLTD.NS) NSE