MPS Pharmaa Limited (BOM:531686)
India · Delayed Price · Currency is INR 1.680
-0.080 (-4.55%)
At close: Jan 12, 2026
MPS Pharmaa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.55% | 1,917 |
| Jan 5, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | -4.86% | 1,011 |
| Dec 29, 2025 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | - | 1,250 |
| Dec 22, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 4.52% | 647 |
| Dec 15, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 2,517 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 2,726 |
| Nov 24, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.35% | 2,000 |
| Nov 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 330 |
| Nov 10, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -3.16% | 1,097 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 180 |
| Oct 27, 2025 | 2.07 | 2.07 | 1.99 | 1.99 | 1.99 | -3.86% | 3,938 |
| Oct 20, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 1,183 |
| Oct 13, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 899 |
| Oct 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1,000 |
| Sep 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | 90 |
| Sep 22, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 4.74% | 5,634 |
| Sep 15, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 5,541 |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 100 |
| Sep 1, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -4.67% | 4,797 |
| Aug 25, 2025 | 2.14 | 2.30 | 2.14 | 2.14 | 2.14 | -4.89% | 6,713 |
| Aug 18, 2025 | 2.35 | 2.46 | 2.24 | 2.25 | 2.25 | -4.26% | 8,509 |
| Aug 11, 2025 | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | -2.08% | 4,600 |
| Aug 4, 2025 | 2.47 | 2.47 | 2.40 | 2.40 | 2.40 | -2.83% | 905 |
| Jul 28, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -4.63% | 100 |
| Jul 21, 2025 | 2.72 | 2.72 | 2.59 | 2.59 | 2.59 | -4.78% | 1,313 |