MSTC Limited (BOM:542597)
India · Delayed Price · Currency is INR 713.00
+18.05 (2.60%)
At close: Oct 6, 2026
BOM:542597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 683.35 | 726.15 | 683.35 | 713.00 | 713.00 | 2.60% | 13,816 |
| Oct 5, 2026 | 715.30 | 715.30 | 688.45 | 694.95 | 694.95 | -1.40% | 8,563 |
| Oct 1, 2026 | 715.00 | 715.00 | 690.65 | 704.85 | 704.85 | -1.41% | 19,613 |
| Sep 30, 2026 | 719.95 | 732.40 | 711.25 | 714.95 | 714.95 | 0.19% | 11,525 |
| Sep 29, 2026 | 719.65 | 720.70 | 706.05 | 713.60 | 713.60 | 0.62% | 4,176 |
| Sep 28, 2026 | 727.10 | 736.00 | 704.55 | 709.20 | 709.20 | -4.51% | 9,721 |
| Sep 25, 2026 | 738.90 | 752.95 | 716.15 | 742.70 | 742.70 | 0.61% | 34,456 |
| Sep 24, 2026 | 740.60 | 757.00 | 734.45 | 738.20 | 738.20 | -1.89% | 20,506 |
| Sep 23, 2026 | 747.00 | 759.40 | 745.00 | 752.45 | 752.45 | 0.82% | 7,224 |
| Sep 22, 2026 | 729.80 | 754.90 | 720.05 | 746.35 | 746.35 | 2.31% | 22,943 |
| Sep 21, 2026 | 723.30 | 734.00 | 715.10 | 729.50 | 729.50 | 0.63% | 14,919 |
| Sep 18, 2026 | 737.90 | 741.05 | 701.15 | 724.90 | 724.90 | 1.51% | 14,020 |
| Sep 17, 2026 | 693.65 | 730.35 | 693.65 | 714.15 | 714.15 | 2.59% | 12,658 |
| Sep 16, 2026 | 706.30 | 710.20 | 670.00 | 704.20 | 696.10 | 0.28% | 17,310 |
| Sep 15, 2026 | 738.05 | 749.15 | 700.00 | 702.25 | 694.17 | -4.85% | 11,218 |
| Sep 11, 2026 | 726.00 | 759.20 | 717.75 | 738.05 | 729.56 | 0.03% | 19,260 |
| Sep 10, 2026 | 758.05 | 767.15 | 733.65 | 737.80 | 729.31 | -2.93% | 8,711 |
| Sep 9, 2026 | 779.15 | 786.90 | 755.15 | 760.10 | 751.36 | -2.44% | 20,153 |
| Sep 8, 2026 | 794.25 | 804.00 | 755.75 | 779.15 | 770.19 | -0.80% | 23,669 |
| Sep 7, 2026 | 739.00 | 793.00 | 729.45 | 785.45 | 776.42 | 6.99% | 47,847 |
| Sep 4, 2026 | 748.00 | 748.90 | 726.55 | 734.10 | 725.66 | -1.37% | 9,507 |
| Sep 3, 2026 | 712.65 | 748.00 | 712.65 | 744.30 | 735.74 | 4.45% | 20,496 |
| Sep 2, 2026 | 715.15 | 732.65 | 708.85 | 712.60 | 704.40 | -2.34% | 16,925 |
| Sep 1, 2026 | 756.00 | 756.00 | 721.40 | 729.70 | 721.31 | -2.77% | 6,966 |
| Aug 31, 2026 | 734.55 | 762.70 | 719.85 | 750.50 | 741.87 | 3.35% | 28,841 |
| Aug 28, 2026 | 710.00 | 734.45 | 710.00 | 726.20 | 717.85 | 0.54% | 16,510 |
| Aug 27, 2026 | 738.00 | 739.55 | 716.05 | 722.30 | 713.99 | -2.02% | 10,713 |
| Aug 26, 2026 | 725.40 | 753.70 | 725.40 | 737.20 | 728.72 | 1.33% | 17,996 |
| Aug 25, 2026 | 730.00 | 733.00 | 718.25 | 727.50 | 719.13 | -0.53% | 19,750 |
| Aug 24, 2026 | 701.00 | 741.00 | 696.00 | 731.35 | 722.94 | 4.29% | 47,920 |
| Aug 21, 2026 | 704.90 | 708.00 | 691.30 | 701.25 | 693.18 | 1.34% | 5,885 |
| Aug 20, 2026 | 694.05 | 716.00 | 690.00 | 692.00 | 684.04 | -2.13% | 22,717 |
| Aug 19, 2026 | 695.10 | 722.40 | 695.10 | 707.05 | 698.92 | 0.63% | 51,396 |
| Aug 18, 2026 | 650.25 | 708.00 | 650.25 | 702.65 | 694.57 | 7.47% | 59,402 |
| Aug 17, 2026 | 628.95 | 657.75 | 623.40 | 653.80 | 646.28 | 5.04% | 23,354 |
| Aug 14, 2026 | 582.00 | 629.00 | 580.00 | 622.40 | 615.24 | 7.24% | 29,247 |
| Aug 13, 2026 | 571.40 | 593.00 | 571.40 | 580.40 | 573.72 | -1.46% | 5,834 |
| Aug 12, 2026 | 571.95 | 598.00 | 571.95 | 589.00 | 582.23 | 3.16% | 12,667 |
| Aug 11, 2026 | 585.45 | 585.45 | 570.60 | 570.95 | 564.38 | -1.92% | 6,578 |
| Aug 10, 2026 | 589.95 | 589.95 | 580.80 | 582.15 | 575.45 | -1.41% | 7,569 |
| Aug 7, 2026 | 602.45 | 608.35 | 589.20 | 590.45 | 583.66 | -2.57% | 8,751 |
| Aug 6, 2026 | 612.00 | 612.00 | 600.80 | 606.05 | 599.08 | 0.69% | 6,569 |
| Aug 5, 2026 | 602.75 | 612.25 | 599.85 | 601.90 | 594.98 | 0.50% | 4,197 |
| Aug 4, 2026 | 607.50 | 607.50 | 596.00 | 598.90 | 592.01 | -1.42% | 6,618 |
| Aug 3, 2026 | 620.30 | 629.55 | 603.80 | 607.50 | 600.51 | -1.75% | 8,161 |
| Jul 31, 2026 | 600.50 | 628.35 | 600.50 | 618.35 | 611.24 | 2.41% | 8,813 |
| Jul 30, 2026 | 603.05 | 609.30 | 601.05 | 603.80 | 596.85 | -1.15% | 11,538 |
| Jul 29, 2026 | 596.20 | 620.00 | 593.30 | 610.85 | 603.82 | 2.53% | 6,144 |
| Jul 28, 2026 | 600.05 | 607.15 | 592.85 | 595.80 | 588.95 | -1.25% | 12,935 |
| Jul 27, 2026 | 622.05 | 622.05 | 601.20 | 603.35 | 596.41 | -0.76% | 8,098 |