MSTC Limited (MSTCLTD.NS) NSE
407.35
+19.05(+4.91%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
407.35
+19.05(+4.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 387.9 | 407.35 | 407.35 | 411.2 | 377.45 | 286,780 |
| April 01, 2026 | 379.95 | 388.3 | 388.3 | 394.95 | 376.85 | 287,920 |
| March 30, 2026 | 378 | 365.85 | 365.85 | 382.5 | 362.15 | 330,907 |
| March 27, 2026 | 399 | 381.15 | 381.15 | 405.4 | 378.35 | 398,244 |
| March 25, 2026 | 404 | 399.8 | 399.8 | 413 | 396.5 | 213,702 |
| March 24, 2026 | 395.9 | 397.55 | 397.55 | 401.85 | 385.3 | 285,569 |
| March 23, 2026 | 415 | 391.45 | 391.45 | 415 | 382.25 | 239,848 |
| March 19, 2026 | 421 | 409.65 | 409.65 | 424 | 407.4 | 135,265 |
| March 18, 2026 | 417 | 426.6 | 426.6 | 435 | 414 | 282,059 |
| March 17, 2026 | 412 | 412.3 | 412.3 | 423.95 | 402 | 119,712 |
| March 16, 2026 | 414 | 405.7 | 405.7 | 415.05 | 393.45 | 210,320 |
| March 13, 2026 | 427 | 413.2 | 413.2 | 427.3 | 411 | 148,679 |
| March 12, 2026 | 425 | 428.8 | 428.8 | 435.25 | 417.2 | 145,081 |
| March 11, 2026 | 427.55 | 423 | 423 | 439 | 421.05 | 126,032 |
| March 10, 2026 | 424 | 426.05 | 426.05 | 429 | 421.65 | 110,590 |
| March 09, 2026 | 432 | 418.3 | 418.3 | 432 | 415.1 | 205,241 |
| March 06, 2026 | 439 | 441.3 | 441.3 | 447 | 438.6 | 149,815 |
| March 05, 2026 | 443 | 440.8 | 440.8 | 446.75 | 434 | 126,246 |
| March 02, 2026 | 443.05 | 450.25 | 450.25 | 454.15 | 440 | 189,169 |
| February 27, 2026 | 456.1 | 457.2 | 457.2 | 467.45 | 454.05 | 347,860 |
| February 26, 2026 | 453.3 | 451.9 | 451.9 | 458.9 | 450 | 70,316 |
| February 25, 2026 | 455 | 453.3 | 453.3 | 459.8 | 450.15 | 64,095 |
| February 24, 2026 | 451.9 | 453 | 453 | 460 | 445 | 96,987 |
| February 23, 2026 | 464.25 | 451.9 | 451.9 | 469.2 | 449 | 187,051 |
| February 20, 2026 | 457.95 | 464.25 | 0 | 468.5 | 456.3 | 129,848 |
| February 19, 2026 | 471.95 | 460.25 | 0 | 473 | 459.9 | 115,682 |
| February 18, 2026 | 477.3 | 470.55 | 0 | 477.3 | 467.5 | 134,264 |
| February 17, 2026 | 484 | 481.6 | 0 | 485.8 | 480 | 85,025 |
| February 16, 2026 | 477.4 | 480.7 | 0 | 488 | 475.2 | 170,238 |
| February 13, 2026 | 485 | 477.4 | 0 | 489.9 | 474 | 120,824 |
| February 12, 2026 | 500.05 | 486.8 | 0 | 502 | 485 | 177,862 |
| February 11, 2026 | 504.55 | 502 | 0 | 509.35 | 492.3 | 344,013 |
| February 10, 2026 | 476.6 | 501.2 | 0 | 503.65 | 474.55 | 405,813 |
| February 09, 2026 | 465 | 476.3 | 0 | 477.95 | 462.6 | 162,440 |
| February 06, 2026 | 462 | 458.15 | 0 | 464 | 453 | 81,395 |
| February 05, 2026 | 464 | 462 | 0 | 465.95 | 459.5 | 70,883 |
| February 04, 2026 | 458.2 | 461.35 | 0 | 472 | 458 | 174,581 |
| February 03, 2026 | 467 | 458.2 | 0 | 468.95 | 451.1 | 133,445 |
| February 02, 2026 | 453.25 | 445.95 | 0 | 454.45 | 429 | 281,029 |
| February 01, 2026 | 461.7 | 454.3 | 0 | 469.9 | 452.5 | 121,931 |
| January 30, 2026 | 467.4 | 461.7 | 0 | 469.35 | 458.1 | 102,917 |
| January 29, 2026 | 475.05 | 468.05 | 0 | 478.6 | 462.15 | 146,565 |
| January 28, 2026 | 457.5 | 472.9 | 0 | 475 | 457.5 | 161,314 |
| January 27, 2026 | 457.85 | 455.8 | 0 | 460.35 | 447.6 | 81,377 |
| January 23, 2026 | 461.55 | 455.7 | 0 | 466.4 | 453.3 | 97,615 |
| January 22, 2026 | 462.6 | 462.8 | 0 | 472.5 | 459.05 | 96,901 |
| January 21, 2026 | 458.25 | 459.05 | 0 | 469 | 450.5 | 152,532 |
| January 20, 2026 | 473.5 | 458.2 | 0 | 474.9 | 457 | 134,131 |
| January 19, 2026 | 476 | 472.85 | 0 | 478.2 | 470.8 | 79,874 |
| January 16, 2026 | 487.7 | 477.05 | 0 | 487.7 | 476 | 89,645 |
| January 14, 2026 | 477.6 | 484.3 | 0 | 492.9 | 477.6 | 147,821 |
| January 13, 2026 | 483 | 475.6 | 0 | 489.6 | 471.15 | 129,774 |
| January 12, 2026 | 479 | 481.95 | 0 | 488.5 | 472 | 189,899 |
| January 09, 2026 | 495 | 483.05 | 0 | 502 | 479.9 | 184,975 |
| January 08, 2026 | 518.9 | 494.55 | 0 | 519 | 490 | 198,993 |
| January 07, 2026 | 518.9 | 518.45 | 0 | 522.6 | 515.6 | 69,014 |
| January 06, 2026 | 529.75 | 519.7 | 0 | 531.75 | 516.1 | 114,675 |
| January 05, 2026 | 528.7 | 529.7 | 0 | 537 | 523.5 | 174,241 |
| January 02, 2026 | 515 | 528.3 | 0 | 541.2 | 510.55 | 515,834 |
| January 01, 2026 | 522.9 | 514.15 | 0 | 524.85 | 512.5 | 90,999 |