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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MSTC Limited (MSTCLTD.NS) NSE