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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	495.7	500.65	500.65	507.2	490.05	230,382
September 04, 2025	485	493.85	493.85	505.4	483.05	568,687
September 03, 2025	474	483.4	483.4	491.7	467	291,382
September 02, 2025	461	471.9	471.9	475	460	177,277
September 01, 2025	460	458.75	458.75	462.5	451.35	136,701
August 29, 2025	456	451.25	451.25	468.7	449.3	183,266
August 28, 2025	450	461.85	461.85	474.2	442.6	1.65M
August 26, 2025	443	438.4	438.4	456	431.35	642,536
August 25, 2025	452.95	444.1	444.1	453	440.3	202,826
August 22, 2025	466	450.25	450.25	466.05	449	207,512
August 21, 2025	469.5	467.05	467.05	473	464.75	123,595
August 20, 2025	474.6	470.1	470.1	476.55	468.05	93,854
August 19, 2025	481.5	473.3	473.3	482	467.8	258,335
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

MSTC Limited (MSTCLTD.NS) NSE