Skip to main content
logo
MPS Limited (BOM:532440)
India flag India · Delayed Price · Currency is INR
1,489.30
-48.80 (-3.17%)
At close: Feb 13, 2026

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20261,514.101,572.551,468.401,489.301,489.30-3.17%2,258
Feb 12, 20261,650.051,650.051,530.001,538.101,538.10-8.42%7,763
Feb 11, 20261,707.051,707.051,645.001,679.451,679.45-2.08%802
Feb 10, 20261,681.601,742.201,681.601,715.101,715.102.00%1,513
Feb 9, 20261,645.501,699.901,636.051,681.551,681.552.18%1,269
Feb 6, 20261,674.251,727.601,625.001,645.601,645.60-0.71%2,402
Feb 5, 20261,794.951,794.951,650.101,657.451,657.45-5.16%2,782
Feb 4, 20261,777.901,780.001,740.001,747.651,747.65-1.70%1,742
Feb 3, 20261,896.701,909.801,755.001,777.851,777.85-6.27%4,676
Feb 2, 20261,887.001,913.951,843.701,896.751,896.75-2.17%807
Feb 1, 20261,884.901,989.551,856.301,938.751,938.752.86%535
Jan 30, 20261,809.601,908.851,809.601,884.801,884.803.46%393
Jan 29, 20261,871.101,871.101,812.701,821.801,821.80-2.63%676
Jan 28, 20261,809.001,871.801,809.001,871.051,871.053.55%353
Jan 27, 20261,804.701,826.001,768.951,806.901,806.900.13%454
Jan 23, 20261,831.901,868.501,778.451,804.601,804.60-1.49%739
Jan 22, 20261,816.401,856.001,813.651,831.851,831.850.59%994
Jan 21, 20261,765.001,840.351,750.051,821.151,821.151.83%1,846
Jan 20, 20261,818.301,837.401,782.501,788.451,788.45-1.64%860
Jan 19, 20261,861.201,865.101,808.351,818.251,818.25-2.86%652
Jan 16, 20261,896.001,949.001,864.401,871.851,871.85-0.62%2,313
Jan 14, 20261,911.101,941.101,880.001,883.551,883.55-1.44%990
Jan 13, 20261,845.151,937.101,845.151,911.001,911.002.70%1,170
Jan 12, 20261,928.951,928.951,822.501,860.851,860.85-0.90%2,586
Jan 9, 20261,915.001,942.951,790.601,877.801,877.80-3.53%11,278
Jan 8, 20261,940.051,998.001,940.001,946.551,946.55-1.33%607
Jan 7, 20261,949.301,980.001,945.001,972.751,972.751.13%451
Jan 6, 20261,962.001,967.151,936.501,950.701,950.70-0.57%223
Jan 5, 20261,976.001,976.001,946.001,961.901,961.90-1.15%1,234
Jan 2, 20261,997.702,016.001,974.051,984.801,984.80-0.98%1,824
Jan 1, 20262,033.402,045.152,000.002,004.452,004.45-1.42%640
Dec 31, 20251,979.052,051.001,979.052,033.352,033.351.46%596
Dec 30, 20251,999.002,015.001,991.552,004.152,004.150.41%705
Dec 29, 20251,996.102,024.951,975.001,996.001,996.000.02%2,196
Dec 26, 20252,025.702,028.501,995.051,995.551,995.55-1.52%340
Dec 24, 20252,006.802,039.002,006.802,026.252,026.250.97%208
Dec 23, 20251,992.052,050.001,991.052,006.802,006.801.16%902
Dec 22, 20251,995.402,012.801,976.001,983.851,983.85-0.58%729
Dec 19, 20251,984.352,029.901,984.351,995.401,995.40-0.96%689
Dec 18, 20252,004.202,015.002,003.952,014.752,014.75-0.03%76
Dec 17, 20251,997.702,020.151,991.602,015.352,015.350.76%201
Dec 16, 20252,000.052,020.001,998.152,000.102,000.10-0.51%215
Dec 15, 20252,000.152,040.601,992.802,010.302,010.300.54%372
Dec 12, 20252,006.602,029.451,990.001,999.601,999.600.13%453
Dec 11, 20252,033.802,033.801,984.801,997.051,997.05-1.81%720
Dec 10, 20252,107.502,107.502,028.002,033.802,033.80-3.50%721
Dec 9, 20252,062.002,120.102,049.952,107.502,107.501.59%1,055
Dec 8, 20252,078.052,101.002,060.952,074.452,074.45-0.31%772
Dec 5, 20252,136.052,149.152,071.002,080.902,080.90-2.57%653
Dec 4, 20252,122.052,163.852,122.052,135.702,135.70-0.61%512