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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	483.35	476.15	476.15	485.75	474	86,547
December 03, 2025	487	484.4	484.4	489.8	482	58,986
December 02, 2025	490	485.9	485.9	491.4	484	57,706
December 01, 2025	493.6	491.6	491.6	498.95	490.05	70,211
November 28, 2025	499	492.5	492.5	499.95	490	56,192
November 27, 2025	496	497.25	497.25	499.95	491.8	73,638
November 26, 2025	481.5	495.95	495.95	498.4	481.5	107,913
November 25, 2025	484	481.5	481.5	486.2	479.6	85,115
November 24, 2025	495	481.55	481.55	495.05	480	87,016
November 21, 2025	506	490.8	490.8	506	490	115,909
November 19, 2025	509.9	500.95	500.95	511.8	500	113,958
November 18, 2025	524	508.75	508.75	525.2	505	171,369
November 17, 2025	526	524.95	524.95	532.5	523.7	102,635
November 14, 2025	526.2	525.3	525.3	532.8	522.05	80,432
November 13, 2025	536	526.1	526.1	544.15	522.45	195,016
November 12, 2025	533.6	529.55	529.55	534.5	527.3	123,747
November 11, 2025	532.65	526.65	526.65	533.95	520.85	158,361
November 10, 2025	534.75	532.65	532.65	537.4	530.1	126,441
November 07, 2025	534	535	535	541.3	522.4	162,040
November 06, 2025	554.5	535.05	535.05	557.2	531	237,408
November 04, 2025	554.5	548.7	548.7	560	545.1	221,024
November 03, 2025	540.2	553.1	553.1	565.85	539	810,809
October 31, 2025	551	541.15	541.15	551	535.25	194,401
October 30, 2025	549.9	546.3	546.3	557.4	546.3	410,247
October 29, 2025	536.5	548.45	548.45	553	533	1.15M
October 28, 2025	538.6	533.05	533.05	540.05	531.3	114,837
October 27, 2025	534.05	533.3	533.3	541.2	528	175,599
October 24, 2025	537.4	533.4	533.4	542.9	532	145,225
October 23, 2025	550	537.65	537.65	550	533.4	231,758
October 21, 2025	550	549.5	549.5	550	542.65	119,950
October 20, 2025	541.9	546.95	546.95	549	538	205,061
October 17, 2025	546.5	536.2	536.2	546.5	531.9	173,782
October 16, 2025	543.9	543	543	551.4	540.05	401,476
October 15, 2025	512.1	540.7	540.7	545	509.8	957,918
October 14, 2025	532	511.1	511.1	533.8	509.1	223,711
October 13, 2025	540	529.75	529.75	542.45	528.15	216,787
October 10, 2025	544.9	543.35	543.35	550.45	539	257,450
October 09, 2025	538	544.35	544.35	555	534.2	1.01M
October 08, 2025	535.85	530.9	530.9	543.8	526.35	172,132
October 07, 2025	533.15	537.15	537.15	544	531.4	483,249
October 06, 2025	524.65	533.25	533.25	558.3	517.5	1.57M
October 03, 2025	493.3	522.95	522.95	528	489.5	430,447
October 01, 2025	476.4	492.3	492.3	493.2	474	175,799
September 30, 2025	471.6	476.4	476.4	483.9	471.6	104,085
September 29, 2025	484.3	473.2	473.2	489.25	466.8	174,766
September 26, 2025	500	483.55	483.55	501.45	481.6	283,274
September 25, 2025	510.15	501.2	501.2	514.8	500	106,700
September 24, 2025	519.6	510.15	510.15	519.6	508.65	96,330
September 23, 2025	534	517.55	517.55	534	516.4	123,817
September 22, 2025	521	530.85	530.85	534.3	516.55	334,843
September 19, 2025	522.9	521.15	521.15	526.2	519.45	95,417
September 18, 2025	536.3	521.75	521.75	537.7	521	178,166
September 17, 2025	532.9	534.45	534.45	541.5	531.25	191,870
September 16, 2025	537.65	531.15	531.15	540.4	529.05	225,189
September 15, 2025	532.45	538.65	538.65	545.4	532.45	467,460
September 12, 2025	540.4	527.45	527.45	540.4	525.05	173,941
September 11, 2025	532	537.75	537.75	546.4	531.05	601,098
September 10, 2025	526.45	529.3	529.3	538.95	525.05	359,992
September 09, 2025	515.2	524.95	524.95	539	508.1	690,362
September 08, 2025	501.95	515.2	515.2	524.55	500	447,880

MSTC Limited (MSTCLTD.NS) NSE