MSTC Limited (BOM:542597)
India · Delayed Price · Currency is INR 458.40
+2.30 (0.50%)
At close: Apr 21, 2026
BOM:542597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 457.50 | 463.05 | 457.15 | 458.40 | 458.40 | 0.50% | 2,470 |
| Apr 20, 2026 | 472.20 | 472.20 | 454.30 | 456.10 | 456.10 | -3.38% | 16,430 |
| Apr 17, 2026 | 480.00 | 493.70 | 468.50 | 472.05 | 472.05 | -0.52% | 34,078 |
| Apr 16, 2026 | 455.80 | 484.60 | 447.05 | 474.50 | 474.50 | 5.47% | 30,873 |
| Apr 15, 2026 | 425.00 | 452.85 | 425.00 | 449.90 | 449.90 | 6.45% | 18,326 |
| Apr 13, 2026 | 422.00 | 427.00 | 405.65 | 422.65 | 422.65 | -0.08% | 16,244 |
| Apr 10, 2026 | 422.75 | 432.85 | 420.20 | 423.00 | 423.00 | 1.06% | 9,774 |
| Apr 9, 2026 | 418.40 | 425.75 | 408.00 | 418.55 | 418.55 | 2.10% | 13,428 |
| Apr 8, 2026 | 424.85 | 424.85 | 407.10 | 409.95 | 409.95 | 2.78% | 13,244 |
| Apr 7, 2026 | 402.35 | 408.10 | 397.45 | 398.85 | 398.85 | -0.87% | 10,143 |
| Apr 6, 2026 | 415.35 | 415.35 | 393.30 | 402.35 | 402.35 | -1.22% | 13,406 |
| Apr 2, 2026 | 394.95 | 410.35 | 377.60 | 407.30 | 407.30 | 4.93% | 16,383 |
| Apr 1, 2026 | 381.80 | 394.60 | 377.00 | 388.15 | 388.15 | 5.92% | 20,392 |
| Mar 30, 2026 | 381.10 | 382.70 | 362.00 | 366.45 | 366.45 | -3.76% | 38,596 |
| Mar 27, 2026 | 399.00 | 405.30 | 378.05 | 380.75 | 380.75 | -4.67% | 31,862 |
| Mar 25, 2026 | 400.00 | 413.00 | 396.80 | 399.40 | 399.40 | 0.41% | 30,949 |
| Mar 24, 2026 | 397.95 | 401.80 | 384.85 | 397.75 | 397.75 | 1.74% | 17,277 |
| Mar 23, 2026 | 416.00 | 416.00 | 385.00 | 390.95 | 390.95 | -6.24% | 44,421 |
| Mar 20, 2026 | 408.60 | 421.05 | 407.05 | 416.95 | 416.95 | 1.56% | 16,041 |
| Mar 19, 2026 | 425.75 | 425.75 | 406.60 | 410.55 | 410.55 | -3.57% | 8,313 |
| Mar 18, 2026 | 412.70 | 434.95 | 412.70 | 425.75 | 425.75 | 2.49% | 14,584 |
| Mar 17, 2026 | 406.10 | 420.85 | 403.00 | 415.40 | 415.40 | 2.30% | 13,633 |
| Mar 16, 2026 | 413.05 | 413.05 | 395.00 | 406.05 | 406.05 | -1.66% | 15,547 |
| Mar 13, 2026 | 425.20 | 425.65 | 411.95 | 412.90 | 412.90 | -3.69% | 9,522 |
| Mar 12, 2026 | 423.00 | 435.00 | 417.00 | 428.70 | 428.70 | 1.18% | 10,569 |
| Mar 11, 2026 | 424.55 | 439.50 | 421.95 | 423.70 | 423.70 | -0.18% | 9,707 |
| Mar 10, 2026 | 418.70 | 428.80 | 418.70 | 424.45 | 424.45 | 1.40% | 5,777 |
| Mar 9, 2026 | 432.00 | 432.00 | 415.55 | 418.60 | 418.60 | -5.11% | 10,342 |
| Mar 6, 2026 | 441.55 | 447.75 | 440.00 | 441.15 | 441.15 | -0.10% | 4,608 |
| Mar 5, 2026 | 441.20 | 446.00 | 434.55 | 441.60 | 441.60 | 0.11% | 6,963 |
| Mar 4, 2026 | 431.00 | 448.00 | 431.00 | 441.10 | 441.10 | -2.34% | 7,586 |
| Mar 2, 2026 | 444.05 | 452.40 | 440.00 | 451.65 | 451.65 | -1.03% | 7,481 |
| Feb 27, 2026 | 452.20 | 467.00 | 452.20 | 456.35 | 456.35 | 0.94% | 26,978 |
| Feb 26, 2026 | 454.00 | 457.75 | 450.05 | 452.10 | 452.10 | -0.42% | 4,102 |
| Feb 25, 2026 | 454.00 | 460.00 | 451.50 | 454.00 | 454.00 | 0.02% | 4,313 |
| Feb 24, 2026 | 452.35 | 455.45 | 446.00 | 453.90 | 453.90 | 0.34% | 4,358 |
| Feb 23, 2026 | 464.40 | 469.15 | 448.35 | 452.35 | 452.35 | -2.66% | 10,301 |
| Feb 20, 2026 | 456.80 | 466.90 | 456.75 | 464.70 | 464.70 | 0.88% | 7,353 |
| Feb 19, 2026 | 470.95 | 473.15 | 460.00 | 460.65 | 460.65 | -2.49% | 4,384 |
| Feb 18, 2026 | 476.80 | 477.00 | 467.00 | 472.40 | 472.40 | -1.81% | 8,515 |
| Feb 17, 2026 | 475.05 | 484.85 | 475.05 | 481.10 | 473.50 | -0.09% | 3,927 |
| Feb 16, 2026 | 488.25 | 488.25 | 475.30 | 481.55 | 473.94 | 0.90% | 7,942 |
| Feb 13, 2026 | 486.55 | 486.55 | 475.20 | 477.25 | 469.71 | -2.06% | 6,630 |
| Feb 12, 2026 | 501.45 | 501.65 | 484.55 | 487.30 | 479.60 | -2.82% | 10,686 |
| Feb 11, 2026 | 502.70 | 506.40 | 493.40 | 501.45 | 493.53 | -0.11% | 11,152 |
| Feb 10, 2026 | 476.00 | 503.50 | 475.40 | 502.00 | 494.07 | 5.48% | 28,268 |
| Feb 9, 2026 | 465.00 | 477.80 | 463.20 | 475.90 | 468.38 | 3.51% | 7,809 |
| Feb 6, 2026 | 462.25 | 463.20 | 453.15 | 459.75 | 452.49 | -0.54% | 2,530 |
| Feb 5, 2026 | 462.00 | 465.45 | 458.95 | 462.25 | 454.95 | 0.05% | 11,429 |
| Feb 4, 2026 | 457.20 | 472.55 | 457.20 | 462.00 | 454.70 | 1.06% | 11,077 |