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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,250.4	2,247.5	2,247.5	2,278	2,240	5,548
September 04, 2025	2,254.8	2,262.7	2,262.7	2,288.5	2,250.6	6,134
September 03, 2025	2,284.1	2,245.4	2,245.4	2,303.2	2,231.4	15,229
September 02, 2025	2,291	2,284.1	2,284.1	2,322.3	2,262.7	12,663
September 01, 2025	2,157.8	2,287	2,287	2,300.8	2,150.4	26,551
August 29, 2025	2,175	2,150.2	2,150.2	2,200	2,131.7	11,997
August 28, 2025	2,158	2,163.7	2,163.7	2,181.1	2,115.5	14,765
August 26, 2025	2,182	2,150.9	2,150.9	2,200.5	2,140	12,227
August 25, 2025	2,225	2,178.1	2,178.1	2,243.4	2,155.7	21,790
August 22, 2025	2,199	2,207	2,207	2,259.9	2,157.8	18,174
August 21, 2025	2,150	2,178.2	2,178.2	2,197.3	2,134.6	26,060
August 20, 2025	2,172.5	2,143.6	2,143.6	2,194	2,139.5	18,574
August 19, 2025	2,222	2,172.5	2,172.5	2,283.7	2,157	33,473
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

MPS Limited (MPSLTD.NS) NSE