Skip to main content
logo
MPS Limited (BOM:532440)
India flag India · Delayed Price · Currency is INR
2,357.40
-18.15 (-0.76%)
At close: Jul 31, 2025

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,352.952,352.952,300.002,307.102,307.10-2.13%433
Jul 31, 20252,302.202,382.602,285.002,357.402,357.40-0.76%2,461
Jul 30, 20252,296.052,424.402,295.952,375.552,375.554.37%9,611
Jul 29, 20252,181.052,290.852,175.002,276.002,276.000.99%4,704
Jul 28, 20252,455.002,455.002,235.652,253.652,253.65-6.21%2,924
Jul 25, 20252,399.952,420.002,322.002,402.752,402.750.40%6,673
Jul 24, 20252,480.002,480.002,350.002,393.102,393.10-0.96%928
Jul 23, 20252,488.902,488.902,410.102,416.302,416.30-1.13%1,002
Jul 22, 20252,435.202,458.002,411.552,444.002,444.001.36%2,269
Jul 21, 20252,451.052,484.752,388.902,411.102,411.10-1.39%8,671
Jul 18, 20252,899.002,916.002,343.552,445.102,445.10-15.74%28,008
Jul 17, 20252,894.052,940.002,879.652,901.802,901.800.77%519
Jul 16, 20252,910.652,943.502,864.452,879.652,879.65-1.10%660
Jul 15, 20252,756.052,979.002,756.052,911.602,911.601.70%2,695
Jul 14, 20252,801.052,870.802,801.052,862.852,862.851.12%441
Jul 11, 20252,780.052,900.002,780.052,831.052,831.050.46%1,209
Jul 10, 20252,740.152,843.002,721.002,818.152,818.153.37%2,427
Jul 9, 20252,687.902,757.702,680.002,726.402,726.402.09%977
Jul 8, 20252,673.152,698.852,645.002,670.602,670.60-0.53%441
Jul 7, 20252,739.102,750.002,674.102,684.752,684.75-1.40%206
Jul 4, 20252,750.002,757.352,715.852,722.802,722.80-0.31%303
Jul 3, 20252,780.002,796.802,716.102,731.152,731.15-0.79%497
Jul 2, 20252,724.052,767.102,694.352,752.902,752.901.09%1,601
Jul 1, 20252,681.202,734.852,637.502,723.102,723.101.97%734
Jun 30, 20252,620.202,701.752,620.202,670.402,670.400.51%902
Jun 27, 20252,698.202,749.002,650.002,656.952,656.95-1.65%838
Jun 26, 20252,819.002,836.202,670.052,701.652,701.65-3.56%1,502
Jun 25, 20252,667.102,900.002,667.102,801.402,801.405.75%2,193
Jun 24, 20252,515.052,676.202,515.052,649.102,649.103.63%993
Jun 23, 20252,695.952,695.952,509.802,556.202,556.200.25%945
Jun 20, 20252,550.002,594.002,528.052,549.702,549.70-0.04%573
Jun 19, 20252,618.152,637.202,540.702,550.702,550.70-2.99%417
Jun 18, 20252,729.302,729.302,613.352,629.352,629.35-2.23%1,021
Jun 17, 20252,662.202,729.302,662.202,689.302,689.301.23%1,076
Jun 16, 20252,698.952,698.952,601.602,656.752,656.752.27%217
Jun 13, 20252,774.952,774.952,562.302,597.752,597.75-0.70%575
Jun 12, 20252,629.002,654.902,603.552,616.002,616.000.12%217
Jun 11, 20252,643.752,665.002,600.002,612.902,612.90-0.36%476
Jun 10, 20252,577.052,649.102,577.052,622.252,622.250.19%1,106
Jun 9, 20252,669.652,673.752,606.002,617.252,617.25-1.08%454
Jun 6, 20252,786.552,786.552,637.752,645.802,645.80-1.01%762
Jun 5, 20252,749.852,749.852,662.052,672.702,672.70-1.52%860
Jun 4, 20252,790.002,790.002,703.002,713.952,713.950.33%710
Jun 3, 20252,740.952,740.952,690.752,705.102,705.100.18%489
Jun 2, 20252,613.302,727.002,613.002,700.202,700.203.34%2,511
May 30, 20252,658.102,668.402,585.002,613.002,613.00-0.97%1,204
May 29, 20252,625.952,683.002,618.252,638.602,638.60-0.18%1,137
May 28, 20252,689.702,689.702,637.002,643.402,643.400.01%452
May 27, 20252,644.402,654.452,614.552,643.252,643.250.08%205
May 26, 20252,748.952,748.952,611.702,641.052,641.05-0.91%1,742