Skip to main content
logo
MPS Limited (BOM:532440)
India flag India · Delayed Price · Currency is INR
2,894.95
-28.00 (-0.96%)
At close: Aug 21, 2026

BOM:532440 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%9,076
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
Jul 24, 20262,650.452,795.002,596.402,767.952,767.954.01%15,952
Jul 23, 20262,671.502,729.002,521.652,661.302,661.303.62%38,582
Jul 22, 20262,311.052,568.352,311.052,568.352,568.3520.00%96,087
Jul 21, 20262,062.352,150.002,062.352,140.302,140.303.91%1,748
Jul 20, 20262,090.752,120.002,049.502,059.802,059.80-2.04%937
Jul 17, 20262,031.852,145.502,018.452,102.652,102.652.22%3,362
Jul 16, 20262,007.952,080.002,007.852,056.952,056.952.23%1,958
Jul 15, 20262,029.752,050.001,990.002,012.052,012.05-0.01%1,015
Jul 14, 20262,016.602,018.001,991.652,012.202,012.20-0.52%868
Jul 13, 20262,060.002,070.002,005.002,022.702,022.701.43%2,218
Jul 10, 20262,052.002,052.001,986.001,994.101,994.10-1.27%737
Jul 9, 20261,949.002,040.801,949.002,019.652,019.653.57%1,528
Jul 8, 20261,988.951,999.451,925.001,950.001,950.00-2.32%1,613
Jul 7, 20262,039.502,041.001,987.101,996.301,996.30-0.80%2,279
Jul 6, 20261,954.952,055.001,954.902,012.402,012.406.23%9,844
Jul 3, 20261,890.851,906.751,862.601,894.301,894.301.07%1,267
Jul 2, 20261,897.001,955.001,863.201,874.301,874.30-1.12%1,186
Jul 1, 20261,916.851,934.901,878.851,895.601,895.600.17%801
Jun 30, 20261,885.951,900.001,860.001,892.451,892.450.15%413
Jun 29, 20261,803.201,952.301,803.001,889.701,889.703.85%2,937
Jun 25, 20261,822.301,827.501,811.551,819.651,819.650.55%179
Jun 24, 20261,814.001,825.001,802.551,809.701,809.70-0.34%81
Jun 23, 20261,817.451,830.001,803.601,815.951,815.95-0.05%241
Jun 22, 20261,795.901,825.001,790.001,816.851,816.850.36%945
Jun 19, 20261,790.001,819.001,790.001,810.251,810.250.37%200
Jun 18, 20261,823.201,823.201,790.001,803.551,803.55-0.95%270
Jun 17, 20261,818.701,832.751,806.501,820.901,820.900.59%263
Jun 16, 20261,808.951,848.151,807.401,810.201,810.200.04%224
Jun 15, 20261,812.001,846.201,807.101,809.401,809.40-0.15%510
Jun 12, 20261,799.751,820.001,789.001,812.151,812.152.60%336