MSTC Limited - MSTCLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	447.95	472.7	472.7	484.3	447.55	588,019
August 14, 2025	465	445.15	445.15	466.25	438.8	280,813
August 13, 2025	469.95	463.55	463.55	469.95	459.35	164,662
August 12, 2025	475.95	469.95	469.95	477.9	468.1	93,712
August 11, 2025	468.95	468.2	468.2	474.6	462.8	83,805
August 08, 2025	484.95	470	470	484.95	466.1	59,699
August 07, 2025	474	479.85	479.85	483.5	465.8	79,452
August 06, 2025	476	473.65	473.65	479.35	470.4	59,116
August 05, 2025	479.9	478.7	478.7	490.2	477.1	115,144
August 04, 2025	469.9	475.1	475.1	477.4	465	116,458
August 01, 2025	478.8	469.8	469.8	487.15	466.05	149,548
July 31, 2025	482	478.05	478.05	489.05	474.95	200,267
July 30, 2025	498.9	489	489	505	485	128,857
July 29, 2025	496.15	500	500	505	493.55	109,042
July 28, 2025	501.85	497.35	497.35	508.65	492.7	116,508
July 25, 2025	509.6	501.85	501.85	510.55	500	82,393
July 24, 2025	515.9	509.6	509.6	521.5	502.55	193,438
July 23, 2025	521	513.95	513.95	522.9	510.45	157,190
July 22, 2025	531.3	519.3	519.3	534.6	517.95	111,820
July 21, 2025	539.9	529.2	529.2	539.9	527.1	87,646
July 18, 2025	535.2	534.85	534.85	538.75	528.2	79,033
July 17, 2025	539	535.85	535.85	542	534.5	70,554
July 16, 2025	536	537.1	537.1	540.85	535.55	80,997
July 15, 2025	527	537.2	537.2	544.55	527	205,712
July 14, 2025	528	525.5	525.5	530.45	520.05	96,292
July 11, 2025	530.5	530.45	530.45	541	528.1	114,325
July 10, 2025	535	532.2	532.2	542.15	530.1	111,129
July 09, 2025	538.75	537.4	537.4	545	535.55	75,475
July 08, 2025	541.8	537.9	537.9	544.35	534.5	81,679
July 07, 2025	548.9	541.85	541.85	550.6	538.7	119,387
July 04, 2025	536.65	550.4	550.4	562.5	533.9	543,267
July 03, 2025	540.4	536.5	536.5	544.85	533.6	124,396
July 02, 2025	542.4	539.7	539.7	543.6	533.75	120,556
July 01, 2025	548.6	540	540	550.05	536.4	161,985
June 30, 2025	553.7	548.6	548.6	554.7	541.55	174,275
June 27, 2025	519.5	551.95	551.95	565	517.95	1.45M
June 26, 2025	522.05	517.75	517.75	527.5	512	122,833
June 25, 2025	508	519.45	519.45	521.95	508	178,275
June 24, 2025	507	505.3	505.3	514.95	503.5	142,262
June 23, 2025	495.9	502.8	502.8	504.15	494.8	158,807
June 20, 2025	498.3	502.6	502.6	506.6	493.4	135,034
June 19, 2025	507	498.85	498.85	510.9	490.05	222,078
June 18, 2025	511.9	507.4	507.4	515.95	505.55	138,001
June 17, 2025	524.8	511.95	511.95	529	511.05	144,921
June 16, 2025	527.4	522.15	522.15	528	508.25	259,226
June 13, 2025	529.05	528.6	528.6	538.85	523.75	175,167
June 12, 2025	557.2	539	539	563.75	537.1	240,019
June 11, 2025	568	557.2	557.2	569.85	552	231,383
June 10, 2025	564.1	561.3	561.3	570.5	559	180,867
June 09, 2025	558	562.2	562.2	574.95	557.45	781,925
June 06, 2025	565.5	558.25	558.25	565.5	556	104,719
June 05, 2025	562	562.6	562.6	570	556.85	179,887
June 04, 2025	553	559.5	559.5	565.15	542.45	348,199
June 03, 2025	555.8	551.35	551.35	564.2	550.05	150,483
June 02, 2025	554.85	552.9	552.9	559.7	546.6	133,754
May 30, 2025	565	555.85	555.85	570	549	392,978
May 29, 2025	547.4	562.95	562.95	570	546	588,035
May 28, 2025	550.9	542.15	542.15	564.4	540	615,600
May 27, 2025	562	548.65	548.65	562	546	265,205
May 26, 2025	545	562	562	565	543.85	188,005

MSTC Limited (MSTCLTD.NS) NSE