Skip to main content
logo
MPS Limited (BOM:532440)
India flag India · Delayed Price · Currency is INR
2,059.80
-42.85 (-2.04%)
At close: Jul 20, 2026

BOM:532440 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20261,780.001,804.801,747.601,766.201,766.20-2.14%451
Jun 10, 20261,831.601,831.601,802.751,804.751,804.75-1.34%218
Jun 9, 20261,781.451,873.401,765.851,829.301,829.304.20%634
Jun 8, 20261,780.051,810.001,749.201,755.651,755.65-3.47%1,084
Jun 5, 20261,819.701,849.951,800.151,818.801,818.801.30%665
Jun 4, 20261,841.001,844.301,789.451,795.451,795.45-2.66%608
Jun 3, 20261,851.101,851.101,798.551,844.451,844.45-0.31%813
Jun 2, 20261,890.001,973.901,833.501,850.101,850.10-2.32%3,622
Jun 1, 20261,850.751,904.001,801.051,894.051,894.053.19%3,300
May 29, 20261,819.951,878.501,800.001,835.551,835.551.15%1,003
May 27, 20261,775.351,853.051,753.001,814.701,814.701.55%758
May 26, 20261,788.251,799.001,780.001,787.051,787.050.12%156
May 25, 20261,788.001,808.351,768.401,784.901,784.90-0.25%405
May 22, 20261,769.951,790.751,756.251,789.301,789.300.24%686
May 21, 20261,804.051,852.251,773.401,785.001,785.00-2.90%1,234
May 20, 20261,815.001,850.001,809.651,838.401,838.400.24%795
May 19, 20261,790.001,849.651,790.001,833.951,833.951.59%1,569
May 18, 20261,828.001,851.401,755.851,805.251,805.25-1.39%2,684
May 15, 20261,633.151,930.001,619.351,830.751,830.7512.04%15,288
May 14, 20261,639.251,639.251,604.451,634.051,634.050.30%1,395
May 13, 20261,629.251,638.551,615.001,629.101,629.100.36%420
May 12, 20261,667.901,702.501,611.001,623.201,623.20-1.94%363
May 11, 20261,682.801,690.051,650.351,655.301,655.30-2.64%1,016
May 8, 20261,646.001,727.151,646.001,700.151,700.153.27%836