MPS Limited (BOM:532440)
India · Delayed Price · Currency is INR 1,659.65
+34.45 (2.12%)
At close: Apr 2, 2026
BOM:532440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,545.50 | 1,644.00 | 1,545.50 | 1,625.20 | 1,625.20 | 9.33% | 1,183 |
| Mar 30, 2026 | 1,510.60 | 1,510.60 | 1,458.80 | 1,486.45 | 1,486.45 | -1.29% | 1,980 |
| Mar 27, 2026 | 1,500.00 | 1,520.00 | 1,493.35 | 1,505.80 | 1,505.80 | -0.13% | 1,904 |
| Mar 25, 2026 | 1,488.00 | 1,564.55 | 1,488.00 | 1,507.70 | 1,507.70 | -0.10% | 3,274 |
| Mar 24, 2026 | 1,448.00 | 1,528.30 | 1,448.00 | 1,509.20 | 1,509.20 | 4.23% | 1,302 |
| Mar 23, 2026 | 1,488.95 | 1,500.00 | 1,434.00 | 1,448.00 | 1,448.00 | -3.80% | 1,345 |
| Mar 20, 2026 | 1,512.50 | 1,532.60 | 1,490.00 | 1,505.15 | 1,505.15 | -0.18% | 903 |
| Mar 19, 2026 | 1,521.00 | 1,522.40 | 1,489.50 | 1,507.85 | 1,507.85 | -2.13% | 825 |
| Mar 18, 2026 | 1,515.00 | 1,577.80 | 1,515.00 | 1,540.65 | 1,540.65 | 1.89% | 1,832 |
| Mar 17, 2026 | 1,507.25 | 1,524.80 | 1,480.90 | 1,512.00 | 1,512.00 | 1.30% | 1,902 |
| Mar 16, 2026 | 1,440.05 | 1,510.35 | 1,440.05 | 1,492.60 | 1,492.60 | 1.74% | 1,994 |
| Mar 13, 2026 | 1,462.00 | 1,491.40 | 1,436.55 | 1,467.10 | 1,467.10 | -0.61% | 1,226 |
| Mar 12, 2026 | 1,450.00 | 1,524.55 | 1,438.90 | 1,476.05 | 1,476.05 | -0.47% | 992 |
| Mar 11, 2026 | 1,426.85 | 1,499.10 | 1,426.85 | 1,483.05 | 1,483.05 | 3.94% | 3,510 |
| Mar 10, 2026 | 1,370.05 | 1,431.70 | 1,365.00 | 1,426.85 | 1,426.85 | 4.36% | 1,753 |
| Mar 9, 2026 | 1,383.00 | 1,383.00 | 1,340.00 | 1,367.20 | 1,367.20 | -2.15% | 1,384 |
| Mar 6, 2026 | 1,435.90 | 1,440.50 | 1,390.15 | 1,397.25 | 1,397.25 | -1.24% | 808 |
| Mar 5, 2026 | 1,435.05 | 1,447.30 | 1,398.65 | 1,414.85 | 1,414.85 | -0.95% | 2,861 |
| Mar 4, 2026 | 1,447.10 | 1,459.15 | 1,422.00 | 1,428.45 | 1,428.45 | -2.16% | 2,082 |
| Mar 2, 2026 | 1,453.00 | 1,484.75 | 1,444.30 | 1,460.05 | 1,460.05 | -2.94% | 9,665 |
| Feb 27, 2026 | 1,506.00 | 1,535.50 | 1,494.55 | 1,504.25 | 1,504.25 | -0.15% | 8,702 |
| Feb 26, 2026 | 1,483.10 | 1,550.65 | 1,479.20 | 1,506.55 | 1,506.55 | 1.59% | 1,467 |
| Feb 25, 2026 | 1,538.40 | 1,550.60 | 1,476.10 | 1,483.00 | 1,483.00 | -3.59% | 881 |
| Feb 24, 2026 | 1,580.00 | 1,582.00 | 1,527.45 | 1,538.30 | 1,538.30 | -2.70% | 1,014 |
| Feb 23, 2026 | 1,628.20 | 1,628.20 | 1,579.60 | 1,581.00 | 1,581.00 | -2.37% | 878 |
| Feb 20, 2026 | 1,612.50 | 1,635.50 | 1,603.75 | 1,619.40 | 1,619.40 | -1.25% | 8,140 |
| Feb 19, 2026 | 1,709.00 | 1,709.00 | 1,625.25 | 1,639.95 | 1,639.95 | -4.02% | 6,011 |
| Feb 18, 2026 | 1,620.00 | 1,721.65 | 1,604.55 | 1,708.70 | 1,708.70 | 5.00% | 6,475 |
| Feb 17, 2026 | 1,505.00 | 1,662.25 | 1,505.00 | 1,627.40 | 1,627.40 | 8.16% | 4,640 |
| Feb 16, 2026 | 1,496.70 | 1,520.00 | 1,475.00 | 1,504.65 | 1,504.65 | 1.03% | 2,292 |
| Feb 13, 2026 | 1,514.10 | 1,572.55 | 1,468.40 | 1,489.30 | 1,489.30 | -3.17% | 2,258 |
| Feb 12, 2026 | 1,650.05 | 1,650.05 | 1,530.00 | 1,538.10 | 1,538.10 | -8.42% | 7,763 |
| Feb 11, 2026 | 1,707.05 | 1,707.05 | 1,645.00 | 1,679.45 | 1,679.45 | -2.08% | 802 |
| Feb 10, 2026 | 1,681.60 | 1,742.20 | 1,681.60 | 1,715.10 | 1,715.10 | 2.00% | 1,513 |
| Feb 9, 2026 | 1,645.50 | 1,699.90 | 1,636.05 | 1,681.55 | 1,681.55 | 2.18% | 1,269 |
| Feb 6, 2026 | 1,674.25 | 1,727.60 | 1,625.00 | 1,645.60 | 1,645.60 | -0.71% | 2,402 |
| Feb 5, 2026 | 1,794.95 | 1,794.95 | 1,650.10 | 1,657.45 | 1,657.45 | -5.16% | 2,782 |
| Feb 4, 2026 | 1,777.90 | 1,780.00 | 1,740.00 | 1,747.65 | 1,747.65 | -1.70% | 1,742 |
| Feb 3, 2026 | 1,896.70 | 1,909.80 | 1,755.00 | 1,777.85 | 1,777.85 | -6.27% | 4,676 |
| Feb 2, 2026 | 1,887.00 | 1,913.95 | 1,843.70 | 1,896.75 | 1,896.75 | -2.17% | 807 |
| Feb 1, 2026 | 1,884.90 | 1,989.55 | 1,856.30 | 1,938.75 | 1,938.75 | 2.86% | 535 |
| Jan 30, 2026 | 1,809.60 | 1,908.85 | 1,809.60 | 1,884.80 | 1,884.80 | 3.46% | 393 |
| Jan 29, 2026 | 1,871.10 | 1,871.10 | 1,812.70 | 1,821.80 | 1,821.80 | -2.63% | 676 |
| Jan 28, 2026 | 1,809.00 | 1,871.80 | 1,809.00 | 1,871.05 | 1,871.05 | 3.55% | 353 |
| Jan 27, 2026 | 1,804.70 | 1,826.00 | 1,768.95 | 1,806.90 | 1,806.90 | 0.13% | 454 |
| Jan 23, 2026 | 1,831.90 | 1,868.50 | 1,778.45 | 1,804.60 | 1,804.60 | -1.49% | 739 |
| Jan 22, 2026 | 1,816.40 | 1,856.00 | 1,813.65 | 1,831.85 | 1,831.85 | 0.59% | 994 |
| Jan 21, 2026 | 1,765.00 | 1,840.35 | 1,750.05 | 1,821.15 | 1,821.15 | 1.83% | 1,846 |
| Jan 20, 2026 | 1,818.30 | 1,837.40 | 1,782.50 | 1,788.45 | 1,788.45 | -1.64% | 860 |
| Jan 19, 2026 | 1,861.20 | 1,865.10 | 1,808.35 | 1,818.25 | 1,818.25 | -2.86% | 652 |