MSTC Limited (BOM:542597)
India · Delayed Price · Currency is INR 701.25
+9.25 (1.34%)
At close: Aug 21, 2026
BOM:542597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 704.90 | 708.00 | 691.30 | 701.25 | 701.25 | 1.34% | 5,885 |
| Aug 20, 2026 | 694.05 | 716.00 | 690.00 | 692.00 | 692.00 | -2.13% | 22,717 |
| Aug 19, 2026 | 695.10 | 722.40 | 695.10 | 707.05 | 707.05 | 0.63% | 51,396 |
| Aug 18, 2026 | 650.25 | 708.00 | 650.25 | 702.65 | 702.65 | 7.47% | 59,402 |
| Aug 17, 2026 | 628.95 | 657.75 | 623.40 | 653.80 | 653.80 | 5.04% | 23,354 |
| Aug 14, 2026 | 582.00 | 629.00 | 580.00 | 622.40 | 622.40 | 7.24% | 29,247 |
| Aug 13, 2026 | 571.40 | 593.00 | 571.40 | 580.40 | 580.40 | -1.46% | 5,834 |
| Aug 12, 2026 | 571.95 | 598.00 | 571.95 | 589.00 | 589.00 | 3.16% | 12,667 |
| Aug 11, 2026 | 585.45 | 585.45 | 570.60 | 570.95 | 570.95 | -1.92% | 6,578 |
| Aug 10, 2026 | 589.95 | 589.95 | 580.80 | 582.15 | 582.15 | -1.41% | 7,569 |
| Aug 7, 2026 | 602.45 | 608.35 | 589.20 | 590.45 | 590.45 | -2.57% | 8,751 |
| Aug 6, 2026 | 612.00 | 612.00 | 600.80 | 606.05 | 606.05 | 0.69% | 6,569 |
| Aug 5, 2026 | 602.75 | 612.25 | 599.85 | 601.90 | 601.90 | 0.50% | 4,197 |
| Aug 4, 2026 | 607.50 | 607.50 | 596.00 | 598.90 | 598.90 | -1.42% | 6,618 |
| Aug 3, 2026 | 620.30 | 629.55 | 603.80 | 607.50 | 607.50 | -1.75% | 8,161 |
| Jul 31, 2026 | 600.50 | 628.35 | 600.50 | 618.35 | 618.35 | 2.41% | 8,813 |
| Jul 30, 2026 | 603.05 | 609.30 | 601.05 | 603.80 | 603.80 | -1.15% | 11,538 |
| Jul 29, 2026 | 596.20 | 620.00 | 593.30 | 610.85 | 610.85 | 2.53% | 6,144 |
| Jul 28, 2026 | 600.05 | 607.15 | 592.85 | 595.80 | 595.80 | -1.25% | 12,935 |
| Jul 27, 2026 | 622.05 | 622.05 | 601.20 | 603.35 | 603.35 | -0.76% | 8,098 |
| Jul 24, 2026 | 600.00 | 612.25 | 586.50 | 607.95 | 607.95 | 1.84% | 12,251 |
| Jul 23, 2026 | 586.00 | 608.90 | 584.90 | 596.95 | 596.95 | 1.08% | 22,760 |
| Jul 22, 2026 | 593.55 | 596.30 | 580.00 | 590.55 | 590.55 | -1.27% | 21,456 |
| Jul 21, 2026 | 615.20 | 615.20 | 594.30 | 598.15 | 598.15 | -2.77% | 23,468 |
| Jul 20, 2026 | 594.15 | 631.30 | 594.15 | 615.20 | 615.20 | 3.47% | 35,820 |
| Jul 17, 2026 | 636.05 | 641.85 | 591.90 | 594.55 | 594.55 | -6.26% | 32,060 |
| Jul 16, 2026 | 658.80 | 663.85 | 625.70 | 634.25 | 634.25 | -3.01% | 13,893 |
| Jul 15, 2026 | 675.00 | 689.65 | 650.50 | 653.95 | 653.95 | 0.21% | 22,905 |
| Jul 14, 2026 | 650.25 | 665.50 | 640.90 | 652.55 | 652.55 | -0.68% | 16,407 |
| Jul 13, 2026 | 675.95 | 675.95 | 651.20 | 657.00 | 657.00 | -1.98% | 11,137 |
| Jul 10, 2026 | 677.00 | 694.95 | 667.65 | 670.25 | 670.25 | -0.87% | 20,830 |
| Jul 9, 2026 | 656.00 | 680.00 | 656.00 | 676.10 | 676.10 | 3.07% | 18,682 |
| Jul 8, 2026 | 673.95 | 688.45 | 647.45 | 655.95 | 655.95 | -3.52% | 33,241 |
| Jul 7, 2026 | 727.85 | 730.00 | 674.05 | 679.85 | 679.85 | -6.52% | 50,539 |
| Jul 6, 2026 | 729.95 | 743.00 | 715.85 | 727.30 | 727.30 | 1.62% | 65,998 |
| Jul 3, 2026 | 711.55 | 721.00 | 684.75 | 715.70 | 715.70 | 3.01% | 48,041 |
| Jul 2, 2026 | 722.90 | 731.00 | 691.90 | 694.80 | 694.80 | -2.86% | 34,359 |
| Jul 1, 2026 | 708.95 | 724.45 | 699.95 | 715.25 | 715.25 | 0.67% | 42,862 |
| Jun 30, 2026 | 697.25 | 727.10 | 697.20 | 710.50 | 710.50 | 2.92% | 81,323 |
| Jun 29, 2026 | 651.85 | 700.90 | 628.00 | 690.35 | 690.35 | 6.72% | 85,287 |
| Jun 25, 2026 | 671.45 | 676.45 | 637.35 | 646.90 | 646.90 | -3.44% | 24,706 |
| Jun 24, 2026 | 663.95 | 685.30 | 659.80 | 669.95 | 669.95 | 1.86% | 64,256 |
| Jun 23, 2026 | 683.90 | 690.50 | 656.15 | 657.70 | 657.70 | -4.86% | 49,972 |
| Jun 22, 2026 | 692.75 | 696.00 | 680.05 | 691.30 | 691.30 | -0.25% | 34,308 |
| Jun 19, 2026 | 690.70 | 696.40 | 673.25 | 693.05 | 693.05 | 0.86% | 45,421 |
| Jun 18, 2026 | 685.70 | 714.90 | 680.35 | 687.15 | 687.15 | -0.12% | 146,007 |
| Jun 17, 2026 | 700.95 | 719.00 | 676.75 | 687.95 | 687.95 | -3.10% | 285,657 |
| Jun 16, 2026 | 634.00 | 724.90 | 632.70 | 709.95 | 709.95 | 12.69% | 722,409 |
| Jun 15, 2026 | 586.90 | 667.95 | 580.00 | 630.00 | 630.00 | 10.92% | 346,464 |
| Jun 12, 2026 | 565.00 | 574.60 | 560.10 | 568.00 | 568.00 | 0.92% | 46,162 |