MSTC Limited (BOM:542597)
India · Delayed Price · Currency is INR 487.30
-14.15 (-2.82%)
At close: Feb 12, 2026
MSTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 486.55 | 486.55 | 475.20 | 477.25 | 477.25 | -2.06% | 6,630 |
| Feb 12, 2026 | 501.45 | 501.65 | 484.55 | 487.30 | 487.30 | -2.82% | 10,686 |
| Feb 11, 2026 | 502.70 | 506.40 | 493.40 | 501.45 | 501.45 | -0.11% | 11,152 |
| Feb 10, 2026 | 476.00 | 503.50 | 475.40 | 502.00 | 502.00 | 5.48% | 28,268 |
| Feb 9, 2026 | 465.00 | 477.80 | 463.20 | 475.90 | 475.90 | 3.51% | 7,809 |
| Feb 6, 2026 | 462.25 | 463.20 | 453.15 | 459.75 | 459.75 | -0.54% | 2,530 |
| Feb 5, 2026 | 462.00 | 465.45 | 458.95 | 462.25 | 462.25 | 0.05% | 11,429 |
| Feb 4, 2026 | 457.20 | 472.55 | 457.20 | 462.00 | 462.00 | 1.06% | 11,077 |
| Feb 3, 2026 | 487.45 | 487.45 | 452.25 | 457.15 | 457.15 | 2.32% | 11,582 |
| Feb 2, 2026 | 452.05 | 452.75 | 428.80 | 446.80 | 446.80 | -1.59% | 15,172 |
| Feb 1, 2026 | 452.70 | 470.00 | 452.65 | 454.00 | 454.00 | -1.71% | 5,022 |
| Jan 30, 2026 | 462.50 | 469.25 | 458.50 | 461.90 | 461.90 | -1.31% | 9,356 |
| Jan 29, 2026 | 472.90 | 477.15 | 462.20 | 468.05 | 468.05 | -1.00% | 5,093 |
| Jan 28, 2026 | 455.05 | 476.75 | 455.05 | 472.80 | 472.80 | 3.05% | 6,160 |
| Jan 27, 2026 | 456.40 | 460.80 | 448.60 | 458.80 | 458.80 | 0.54% | 8,556 |
| Jan 23, 2026 | 462.00 | 466.35 | 453.45 | 456.35 | 456.35 | -1.62% | 5,998 |
| Jan 22, 2026 | 459.55 | 472.40 | 458.75 | 463.85 | 463.85 | 0.98% | 6,374 |
| Jan 21, 2026 | 457.05 | 468.40 | 451.30 | 459.35 | 459.35 | 0.16% | 15,157 |
| Jan 20, 2026 | 472.70 | 475.00 | 457.00 | 458.60 | 458.60 | -2.98% | 9,377 |
| Jan 19, 2026 | 476.60 | 478.55 | 471.50 | 472.70 | 472.70 | -0.92% | 5,053 |
| Jan 16, 2026 | 485.00 | 485.95 | 476.60 | 477.10 | 477.10 | -1.61% | 4,534 |
| Jan 14, 2026 | 476.00 | 493.00 | 476.00 | 484.90 | 484.90 | 1.89% | 10,176 |
| Jan 13, 2026 | 488.25 | 489.00 | 471.20 | 475.90 | 475.90 | -1.31% | 5,777 |
| Jan 12, 2026 | 480.00 | 488.55 | 472.05 | 482.20 | 482.20 | -0.21% | 11,406 |
| Jan 9, 2026 | 494.30 | 501.55 | 480.50 | 483.20 | 483.20 | -2.23% | 11,244 |
| Jan 8, 2026 | 515.75 | 517.50 | 492.00 | 494.20 | 494.20 | -4.60% | 8,778 |
| Jan 7, 2026 | 516.55 | 522.00 | 515.50 | 518.05 | 518.05 | -0.06% | 5,374 |
| Jan 6, 2026 | 527.40 | 529.35 | 516.80 | 518.35 | 518.35 | -2.00% | 6,485 |
| Jan 5, 2026 | 526.20 | 537.00 | 522.35 | 528.95 | 528.95 | 0.07% | 9,622 |
| Jan 2, 2026 | 513.50 | 542.05 | 511.15 | 528.60 | 528.60 | 2.96% | 18,803 |
| Jan 1, 2026 | 522.00 | 524.20 | 512.45 | 513.40 | 513.40 | -1.87% | 3,452 |
| Dec 31, 2025 | 513.85 | 535.65 | 512.50 | 523.20 | 523.20 | 1.69% | 18,911 |
| Dec 30, 2025 | 521.05 | 524.55 | 509.05 | 514.50 | 514.50 | -0.91% | 9,246 |
| Dec 29, 2025 | 501.05 | 536.50 | 501.05 | 519.20 | 519.20 | 1.51% | 7,222 |
| Dec 26, 2025 | 490.70 | 527.00 | 490.25 | 511.50 | 511.50 | 4.24% | 20,989 |
| Dec 24, 2025 | 490.70 | 498.70 | 488.55 | 490.70 | 490.70 | 0.05% | 5,045 |
| Dec 23, 2025 | 477.25 | 505.00 | 477.20 | 490.45 | 490.45 | 2.78% | 11,659 |
| Dec 22, 2025 | 466.60 | 478.95 | 466.60 | 477.20 | 477.20 | 2.28% | 4,057 |
| Dec 19, 2025 | 462.05 | 472.00 | 461.05 | 466.55 | 466.55 | 1.07% | 5,114 |
| Dec 18, 2025 | 460.05 | 468.80 | 460.00 | 461.60 | 461.60 | -1.75% | 3,795 |
| Dec 17, 2025 | 474.75 | 474.75 | 465.90 | 469.80 | 469.80 | -0.78% | 3,885 |
| Dec 16, 2025 | 478.35 | 478.35 | 471.00 | 473.50 | 473.50 | -1.02% | 3,280 |
| Dec 15, 2025 | 472.15 | 480.00 | 468.15 | 478.40 | 478.40 | 1.31% | 3,071 |
| Dec 12, 2025 | 467.20 | 476.55 | 467.20 | 472.20 | 472.20 | 1.07% | 5,315 |
| Dec 11, 2025 | 467.80 | 470.00 | 461.00 | 467.20 | 467.20 | -0.12% | 3,934 |
| Dec 10, 2025 | 483.90 | 483.90 | 465.50 | 467.75 | 467.75 | -3.38% | 7,383 |
| Dec 9, 2025 | 451.40 | 489.90 | 443.90 | 484.10 | 484.10 | 7.26% | 12,239 |
| Dec 8, 2025 | 470.35 | 470.35 | 446.00 | 451.35 | 451.35 | -3.48% | 8,031 |
| Dec 5, 2025 | 476.05 | 477.85 | 466.00 | 467.60 | 467.60 | -1.87% | 9,899 |
| Dec 4, 2025 | 482.60 | 485.45 | 475.00 | 476.50 | 476.50 | -1.72% | 5,040 |