MPS Limited (BOM:532440)
India · Delayed Price · Currency is INR 1,850.10
-43.95 (-2.32%)
At close: Jun 2, 2026
BOM:532440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,890.00 | 1,973.90 | 1,833.50 | 1,850.10 | 1,850.10 | -2.32% | 3,622 |
| Jun 1, 2026 | 1,850.75 | 1,904.00 | 1,801.05 | 1,894.05 | 1,894.05 | 3.19% | 3,300 |
| May 29, 2026 | 1,819.95 | 1,878.50 | 1,800.00 | 1,835.55 | 1,835.55 | 1.15% | 1,003 |
| May 27, 2026 | 1,775.35 | 1,853.05 | 1,753.00 | 1,814.70 | 1,814.70 | 1.55% | 758 |
| May 26, 2026 | 1,788.25 | 1,799.00 | 1,780.00 | 1,787.05 | 1,787.05 | 0.12% | 156 |
| May 25, 2026 | 1,788.00 | 1,808.35 | 1,768.40 | 1,784.90 | 1,784.90 | -0.25% | 405 |
| May 22, 2026 | 1,769.95 | 1,790.75 | 1,756.25 | 1,789.30 | 1,789.30 | 0.24% | 686 |
| May 21, 2026 | 1,804.05 | 1,852.25 | 1,773.40 | 1,785.00 | 1,785.00 | -2.90% | 1,234 |
| May 20, 2026 | 1,815.00 | 1,850.00 | 1,809.65 | 1,838.40 | 1,838.40 | 0.24% | 795 |
| May 19, 2026 | 1,790.00 | 1,849.65 | 1,790.00 | 1,833.95 | 1,833.95 | 1.59% | 1,569 |
| May 18, 2026 | 1,828.00 | 1,851.40 | 1,755.85 | 1,805.25 | 1,805.25 | -1.39% | 2,684 |
| May 15, 2026 | 1,633.15 | 1,930.00 | 1,619.35 | 1,830.75 | 1,830.75 | 12.04% | 15,288 |
| May 14, 2026 | 1,639.25 | 1,639.25 | 1,604.45 | 1,634.05 | 1,634.05 | 0.30% | 1,395 |
| May 13, 2026 | 1,629.25 | 1,638.55 | 1,615.00 | 1,629.10 | 1,629.10 | 0.36% | 420 |
| May 12, 2026 | 1,667.90 | 1,702.50 | 1,611.00 | 1,623.20 | 1,623.20 | -1.94% | 363 |
| May 11, 2026 | 1,682.80 | 1,690.05 | 1,650.35 | 1,655.30 | 1,655.30 | -2.64% | 1,016 |
| May 8, 2026 | 1,646.00 | 1,727.15 | 1,646.00 | 1,700.15 | 1,700.15 | 3.27% | 836 |
| May 7, 2026 | 1,666.65 | 1,670.95 | 1,635.95 | 1,646.30 | 1,646.30 | 0.56% | 453 |
| May 6, 2026 | 1,643.00 | 1,646.15 | 1,632.15 | 1,637.10 | 1,637.10 | -0.36% | 500 |
| May 5, 2026 | 1,613.95 | 1,649.75 | 1,613.25 | 1,642.95 | 1,642.95 | 0.55% | 580 |
| May 4, 2026 | 1,656.00 | 1,689.80 | 1,625.00 | 1,633.90 | 1,633.90 | -1.39% | 662 |
| Apr 30, 2026 | 1,669.90 | 1,677.05 | 1,625.00 | 1,656.85 | 1,656.85 | -0.78% | 831 |
| Apr 29, 2026 | 1,723.00 | 1,723.00 | 1,660.00 | 1,669.90 | 1,669.90 | -1.93% | 355 |
| Apr 28, 2026 | 1,704.20 | 1,730.00 | 1,685.30 | 1,702.75 | 1,702.75 | -0.20% | 981 |
| Apr 27, 2026 | 1,636.40 | 1,708.10 | 1,613.00 | 1,706.10 | 1,706.10 | 5.52% | 869 |
| Apr 24, 2026 | 1,672.10 | 1,672.10 | 1,600.00 | 1,616.90 | 1,616.90 | -2.43% | 2,683 |
| Apr 23, 2026 | 1,755.70 | 1,757.50 | 1,643.00 | 1,657.15 | 1,657.15 | -4.60% | 1,150 |
| Apr 22, 2026 | 1,753.90 | 1,753.90 | 1,706.00 | 1,737.10 | 1,737.10 | 1.01% | 384 |
| Apr 21, 2026 | 1,745.00 | 1,745.00 | 1,710.50 | 1,719.80 | 1,719.80 | -0.56% | 854 |
| Apr 20, 2026 | 1,813.50 | 1,813.50 | 1,722.35 | 1,729.40 | 1,729.40 | -4.60% | 1,446 |
| Apr 17, 2026 | 1,839.00 | 1,851.95 | 1,806.85 | 1,812.85 | 1,812.85 | -1.12% | 927 |
| Apr 16, 2026 | 1,866.25 | 1,871.05 | 1,808.50 | 1,833.35 | 1,833.35 | -0.13% | 547 |
| Apr 15, 2026 | 1,825.70 | 1,841.80 | 1,812.35 | 1,835.75 | 1,835.75 | 2.38% | 1,857 |
| Apr 13, 2026 | 1,779.95 | 1,818.95 | 1,711.60 | 1,793.00 | 1,793.00 | 3.41% | 1,945 |
| Apr 10, 2026 | 1,761.30 | 1,790.05 | 1,725.00 | 1,733.80 | 1,733.80 | -0.57% | 859 |
| Apr 9, 2026 | 1,779.85 | 1,779.85 | 1,689.00 | 1,743.80 | 1,743.80 | 0.22% | 1,425 |
| Apr 8, 2026 | 2,007.00 | 2,007.00 | 1,712.80 | 1,740.00 | 1,740.00 | 4.03% | 682 |
| Apr 7, 2026 | 1,673.10 | 1,705.15 | 1,654.25 | 1,672.55 | 1,672.55 | 0.48% | 731 |
| Apr 6, 2026 | 1,660.35 | 1,679.05 | 1,626.95 | 1,664.60 | 1,664.60 | 0.30% | 643 |
| Apr 2, 2026 | 1,615.00 | 1,684.50 | 1,565.60 | 1,659.65 | 1,659.65 | 2.12% | 1,698 |
| Apr 1, 2026 | 1,545.50 | 1,644.00 | 1,545.50 | 1,625.20 | 1,625.20 | 9.33% | 1,183 |
| Mar 30, 2026 | 1,510.60 | 1,510.60 | 1,458.80 | 1,486.45 | 1,486.45 | -1.29% | 1,980 |
| Mar 27, 2026 | 1,500.00 | 1,520.00 | 1,493.35 | 1,505.80 | 1,505.80 | -0.13% | 1,904 |
| Mar 25, 2026 | 1,488.00 | 1,564.55 | 1,488.00 | 1,507.70 | 1,507.70 | -0.10% | 3,274 |
| Mar 24, 2026 | 1,448.00 | 1,528.30 | 1,448.00 | 1,509.20 | 1,509.20 | 4.23% | 1,302 |
| Mar 23, 2026 | 1,488.95 | 1,500.00 | 1,434.00 | 1,448.00 | 1,448.00 | -3.80% | 1,345 |
| Mar 20, 2026 | 1,512.50 | 1,532.60 | 1,490.00 | 1,505.15 | 1,505.15 | -0.18% | 903 |
| Mar 19, 2026 | 1,521.00 | 1,522.40 | 1,489.50 | 1,507.85 | 1,507.85 | -2.13% | 825 |
| Mar 18, 2026 | 1,515.00 | 1,577.80 | 1,515.00 | 1,540.65 | 1,540.65 | 1.89% | 1,832 |
| Mar 17, 2026 | 1,507.25 | 1,524.80 | 1,480.90 | 1,512.00 | 1,512.00 | 1.30% | 1,902 |