Skip to main content
logo
MPS Limited (BOM:532440)
India flag India · Delayed Price · Currency is INR
2,669.60
+34.35 (1.30%)
At close: Oct 6, 2026

BOM:532440 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,644.052,714.102,627.202,669.602,669.601.30%519
Oct 5, 20262,657.802,657.802,601.102,635.252,635.250.30%610
Oct 1, 20262,707.302,707.302,570.002,627.302,627.30-2.76%1,893
Sep 30, 20262,641.902,795.552,620.752,701.852,701.852.69%1,958
Sep 29, 20262,635.502,689.702,600.002,631.102,631.10-0.05%707
Sep 28, 20262,696.102,696.102,622.352,632.352,632.35-0.76%443
Sep 25, 20262,619.352,682.202,611.002,652.502,652.501.31%316
Sep 24, 20262,683.702,685.202,607.652,618.252,618.25-2.66%618
Sep 23, 20262,642.752,710.002,608.552,689.752,689.753.53%714
Sep 22, 20262,640.052,641.002,594.352,598.102,598.10-0.81%763
Sep 21, 20262,648.202,672.002,597.052,619.252,619.25-1.82%742
Sep 18, 20262,570.102,675.002,563.002,667.852,667.853.33%673
Sep 17, 20262,619.002,639.002,564.002,581.802,581.80-1.05%958
Sep 16, 20262,525.302,629.952,466.802,609.152,609.153.30%954
Sep 15, 20262,608.552,634.252,522.752,525.752,525.75-3.38%2,525
Sep 11, 20262,702.052,702.052,601.052,614.002,614.00-3.27%2,065
Sep 10, 20262,780.852,787.902,700.002,702.452,702.45-3.09%866
Sep 9, 20262,730.302,799.002,680.002,788.502,788.501.42%2,375
Sep 8, 20262,640.652,759.002,627.752,749.402,749.404.20%1,636
Sep 7, 20262,670.002,697.152,611.202,638.702,638.70-0.62%688
Sep 4, 20262,632.852,707.452,632.102,655.052,655.051.03%1,520
Sep 3, 20262,608.302,643.002,579.202,628.052,628.051.38%609
Sep 2, 20262,640.202,640.202,589.702,592.402,592.40-2.60%1,020
Sep 1, 20262,656.152,703.202,640.052,661.702,661.70-1.06%931
Aug 31, 20262,654.002,699.952,650.002,690.252,690.250.52%447
Aug 28, 20262,650.752,698.402,650.002,676.402,676.400.59%1,404
Aug 27, 20262,717.002,718.052,654.002,660.702,660.70-1.52%2,579
Aug 26, 20262,726.002,727.652,650.852,701.752,701.75-0.37%1,538
Aug 25, 20262,734.402,750.952,665.002,711.902,711.90-0.82%2,002
Aug 24, 20262,888.002,895.952,712.002,734.402,734.40-5.55%1,797
Aug 21, 20262,917.402,930.002,875.552,894.952,894.95-0.96%1,768
Aug 20, 20262,945.752,974.352,890.002,922.952,922.95-0.26%2,205
Aug 19, 20262,826.452,945.002,826.452,930.702,930.703.58%3,047
Aug 18, 20262,839.602,840.002,786.752,829.352,829.350.64%812
Aug 17, 20262,847.152,855.102,790.052,811.352,811.350.01%1,264
Aug 14, 20262,750.002,824.452,750.002,811.002,811.002.08%896
Aug 13, 20262,852.602,879.052,735.002,753.852,753.85-4.09%1,621
Aug 12, 20262,821.902,886.352,808.752,871.202,871.200.64%2,285
Aug 11, 20262,918.102,926.152,823.202,852.902,852.90-0.28%2,599
Aug 10, 20262,956.102,980.002,852.002,860.852,860.85-2.38%4,677
Aug 7, 20262,800.002,942.802,780.002,930.452,930.455.73%9,121
Aug 6, 20262,861.502,861.502,700.452,771.652,771.65-3.58%4,717
Aug 5, 20262,724.102,890.002,721.652,874.702,874.705.96%3,161
Aug 4, 20262,770.052,800.002,688.702,712.902,712.90-1.87%2,217
Aug 3, 20262,696.002,789.952,650.102,764.702,764.702.49%3,342
Jul 31, 20262,491.202,705.002,491.202,697.602,697.601.30%2,185
Jul 30, 20262,693.752,717.852,637.452,663.002,663.00-0.66%2,196
Jul 29, 20262,639.652,771.602,630.002,680.602,680.602.78%7,235
Jul 28, 20262,680.852,685.452,572.202,608.052,608.05-3.01%2,803
Jul 27, 20262,745.202,762.052,620.002,689.002,689.00-2.85%8,665