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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,178	2,201.1	2,201.1	2,210	2,140.2	18,143
August 14, 2025	2,180	2,125	2,125	2,197.9	2,110	47,416
August 13, 2025	2,330	2,218.1	2,218.1	2,344	2,205.1	52,903
August 12, 2025	2,340	2,364.5	2,314.5	2,390	2,335	25,656
August 11, 2025	2,298	2,337.3	2,287.88	2,349	2,284.1	16,831
August 08, 2025	2,314	2,266.9	2,218.96	2,314	2,238.3	23,967
August 07, 2025	2,310	2,302.8	2,254.1	2,319.9	2,271.4	13,681
August 06, 2025	2,302.3	2,309.4	2,260.57	2,319	2,285	9,822
August 05, 2025	2,314.8	2,290.2	2,241.77	2,324.6	2,285	10,670
August 04, 2025	2,319.8	2,302.9	2,254.2	2,337.5	2,287	14,807
August 01, 2025	2,358.2	2,302.9	2,302.9	2,358.2	2,300	14,041
July 31, 2025	2,349.9	2,358.2	2,358.2	2,385.3	2,284.9	15,162
July 30, 2025	2,285	2,372.8	2,372.8	2,429	2,285	58,239
July 29, 2025	2,240	2,271.3	2,271.3	2,292.3	2,177.5	43,643
July 28, 2025	2,417.4	2,247.8	2,247.8	2,439	2,230.2	73,950
July 25, 2025	2,401	2,404.7	2,404.7	2,410	2,320	22,947
July 24, 2025	2,420.6	2,391	2,391	2,423.7	2,380.8	17,095
July 23, 2025	2,458.9	2,420.6	2,420.6	2,458.9	2,405.1	18,256
July 22, 2025	2,418.1	2,445.9	2,445.9	2,459	2,404	39,546
July 21, 2025	2,485	2,419.7	2,419.7	2,485	2,400	63,778
July 18, 2025	2,915.7	2,444.3	2,444.3	2,928.5	2,341	418,472
July 17, 2025	2,901.6	2,900.4	2,900.4	2,937.9	2,873.8	16,311
July 16, 2025	2,910	2,887.2	2,887.2	2,947.1	2,864.1	11,557
July 15, 2025	2,871.7	2,915.2	2,915.2	2,975	2,852.3	28,679
July 14, 2025	2,818.7	2,857.6	2,857.6	2,879.6	2,808.4	16,663
July 11, 2025	2,810	2,831.7	2,831.7	2,900	2,786.8	27,260
July 10, 2025	2,727	2,819.7	2,819.7	2,843	2,723	39,176
July 09, 2025	2,694	2,723	2,723	2,761.9	2,669.4	20,029
July 08, 2025	2,696.3	2,668.8	2,668.8	2,724	2,640.7	7,126
July 07, 2025	2,727.6	2,682.2	2,682.2	2,754.9	2,670.1	6,922
July 04, 2025	2,730	2,727.6	2,727.6	2,763.5	2,705	6,239
July 03, 2025	2,763.8	2,735.3	2,735.3	2,799	2,714.1	11,408
July 02, 2025	2,745	2,757.7	2,757.7	2,769	2,683.8	10,834
July 01, 2025	2,684.9	2,722.7	2,722.7	2,744	2,637.9	15,833
June 30, 2025	2,652	2,671.6	2,671.6	2,715	2,649	11,055
June 27, 2025	2,705.3	2,653.7	2,653.7	2,749.9	2,632.5	12,362
June 26, 2025	2,801.2	2,691.9	2,691.9	2,849.5	2,655.3	22,669
June 25, 2025	2,656	2,785.5	2,785.5	2,868	2,656	65,219
June 24, 2025	2,577	2,656	2,656	2,674.7	2,550.1	12,913
June 23, 2025	2,567	2,552.6	2,552.6	2,567	2,504.1	5,689
June 20, 2025	2,559.8	2,548.7	2,548.7	2,597.7	2,526.2	6,096
June 19, 2025	2,635	2,549.3	2,549.3	2,645.4	2,525.6	12,117
June 18, 2025	2,714.6	2,631.5	2,631.5	2,750	2,614.7	8,038
June 17, 2025	2,675	2,687.7	2,687.7	2,733	2,650.6	12,849
June 16, 2025	2,639	2,651	2,651	2,660	2,601.1	11,699
June 13, 2025	2,611.1	2,632.5	2,632.5	2,643	2,560	11,587
June 12, 2025	2,631	2,618.2	2,618.2	2,660	2,601.8	9,439
June 11, 2025	2,643.8	2,617.2	2,617.2	2,670	2,598.3	11,122
June 10, 2025	2,638	2,630	2,630	2,675	2,610.5	9,415
June 09, 2025	2,650	2,611.1	2,611.1	2,681.7	2,601.1	13,926
June 06, 2025	2,699	2,650.3	2,650.3	2,706.1	2,631.9	13,918
June 05, 2025	2,730	2,673.6	2,673.6	2,748	2,663.1	15,933
June 04, 2025	2,725	2,712.4	2,712.4	2,787.8	2,703.1	16,906
June 03, 2025	2,730	2,708.2	2,708.2	2,739.9	2,686.1	9,827
June 02, 2025	2,640	2,704.7	2,704.7	2,720	2,610	23,353
May 30, 2025	2,670	2,612.9	2,612.9	2,672	2,595	17,604
May 29, 2025	2,650	2,644.5	2,644.5	2,684.2	2,622.1	10,451
May 28, 2025	2,675.5	2,641	2,641	2,712	2,636	17,204
May 27, 2025	2,645.9	2,648.3	2,648.3	2,658.9	2,610	9,526
May 26, 2025	2,696.1	2,645.9	2,645.9	2,696.1	2,615	18,131

MPS Limited (MPSLTD.NS) NSE