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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	2,240.2	2,214	2,214	2,275	2,200	12,061
September 24, 2025	2,259	2,220.2	2,220.2	2,270.9	2,209	5,198
September 23, 2025	2,288.9	2,259	2,259	2,303.1	2,246.5	6,545
September 22, 2025	2,271	2,284.3	2,284.3	2,350.1	2,231	16,520
September 19, 2025	2,271.5	2,276.2	2,276.2	2,288.6	2,233.9	11,965
September 18, 2025	2,262.7	2,248.4	2,248.4	2,286.3	2,230	9,274
September 17, 2025	2,275.1	2,279.1	2,279.1	2,298	2,236.1	12,982
September 16, 2025	2,203.6	2,257	2,257	2,345	2,203.6	49,106
September 15, 2025	2,185.8	2,194.8	2,194.8	2,219.6	2,162	10,852
September 12, 2025	2,184.5	2,179.6	2,179.6	2,190	2,145.1	12,253
September 11, 2025	2,214.6	2,161.8	2,161.8	2,225.9	2,145	15,440
September 10, 2025	2,135	2,203	2,203	2,230	2,120	20,843
September 09, 2025	2,168.5	2,117.2	2,117.2	2,205	2,106	20,791
September 08, 2025	2,260	2,146.2	2,146.2	2,273.1	2,135	30,173

MPS Limited (MPSLTD.NS) NSE