Skip to main content
logo
MPS Limited (BOM:532440)
India flag India · Delayed Price · Currency is INR
2,142.15
-32.20 (-1.48%)
At close: Aug 26, 2025

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252,228.152,228.152,140.452,142.152,142.15-1.48%1,290
Aug 25, 20252,307.002,307.002,157.202,174.352,174.35-1.37%677
Aug 22, 20252,195.202,251.702,164.852,204.652,204.651.35%1,816
Aug 21, 20252,198.952,198.952,140.002,175.352,175.351.44%2,536
Aug 20, 20252,150.552,188.052,137.502,144.402,144.40-1.27%1,518
Aug 19, 20252,298.952,298.952,159.002,172.052,172.05-1.28%2,212
Aug 18, 20252,227.552,227.552,133.202,200.252,200.253.41%2,189
Aug 14, 20252,179.952,185.002,111.552,127.602,127.60-4.07%2,466
Aug 13, 20252,344.052,344.052,209.402,217.902,217.90-5.98%2,592
Aug 12, 20252,353.302,383.252,347.002,358.852,308.850.98%941
Aug 11, 20252,282.602,344.002,282.602,335.952,286.443.16%1,092
Aug 8, 20252,299.802,301.552,249.802,264.402,216.40-1.72%2,634
Aug 7, 20252,350.802,350.802,277.652,304.052,255.21-0.06%782
Aug 6, 20252,312.902,315.652,283.202,305.452,256.580.61%1,083
Aug 5, 20252,303.752,325.452,285.902,291.552,242.98-0.41%924
Aug 4, 20252,308.752,327.202,285.752,300.952,252.18-0.27%1,442
Aug 1, 20252,352.952,352.952,300.002,307.102,258.20-2.13%433
Jul 31, 20252,302.202,382.602,285.002,357.402,307.43-0.76%2,461
Jul 30, 20252,296.052,424.402,295.952,375.552,325.204.37%9,611
Jul 29, 20252,181.052,290.852,175.002,276.002,227.760.99%4,704
Jul 28, 20252,455.002,455.002,235.652,253.652,205.88-6.21%2,924
Jul 25, 20252,399.952,420.002,322.002,402.752,351.820.40%6,673
Jul 24, 20252,480.002,480.002,350.002,393.102,342.37-0.96%928
Jul 23, 20252,488.902,488.902,410.102,416.302,365.08-1.13%1,002
Jul 22, 20252,435.202,458.002,411.552,444.002,392.201.36%2,269
Jul 21, 20252,451.052,484.752,388.902,411.102,359.99-1.39%8,671
Jul 18, 20252,899.002,916.002,343.552,445.102,393.27-15.74%28,008
Jul 17, 20252,894.052,940.002,879.652,901.802,840.290.77%519
Jul 16, 20252,910.652,943.502,864.452,879.652,818.61-1.10%660
Jul 15, 20252,756.052,979.002,756.052,911.602,849.881.70%2,695
Jul 14, 20252,801.052,870.802,801.052,862.852,802.171.12%441
Jul 11, 20252,780.052,900.002,780.052,831.052,771.040.46%1,209
Jul 10, 20252,740.152,843.002,721.002,818.152,758.413.37%2,427
Jul 9, 20252,687.902,757.702,680.002,726.402,668.612.09%977
Jul 8, 20252,673.152,698.852,645.002,670.602,613.99-0.53%441
Jul 7, 20252,739.102,750.002,674.102,684.752,627.84-1.40%206
Jul 4, 20252,750.002,757.352,715.852,722.802,665.09-0.31%303
Jul 3, 20252,780.002,796.802,716.102,731.152,673.26-0.79%497
Jul 2, 20252,724.052,767.102,694.352,752.902,694.551.09%1,601
Jul 1, 20252,681.202,734.852,637.502,723.102,665.381.97%734
Jun 30, 20252,620.202,701.752,620.202,670.402,613.800.51%902
Jun 27, 20252,698.202,749.002,650.002,656.952,600.63-1.65%838
Jun 26, 20252,819.002,836.202,670.052,701.652,644.38-3.56%1,502
Jun 25, 20252,667.102,900.002,667.102,801.402,742.025.75%2,193
Jun 24, 20252,515.052,676.202,515.052,649.102,592.953.63%993
Jun 23, 20252,695.952,695.952,509.802,556.202,502.020.25%945
Jun 20, 20252,550.002,594.002,528.052,549.702,495.66-0.04%573
Jun 19, 20252,618.152,637.202,540.702,550.702,496.63-2.99%417
Jun 18, 20252,729.302,729.302,613.352,629.352,573.62-2.23%1,021
Jun 17, 20252,662.202,729.302,662.202,689.302,632.301.23%1,076