MPS Limited (NSE:MPSLTD)
India · Delayed Price · Currency is INR 1,505.10
-3.10 (-0.21%)
At close: Feb 27, 2026
MPS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,511.60 | 1,536.60 | 1,497.00 | 1,505.10 | 1,505.10 | -0.21% | 35,394 |
| Feb 26, 2026 | 1,486.60 | 1,553.50 | 1,486.60 | 1,508.20 | 1,508.20 | 1.94% | 32,418 |
| Feb 25, 2026 | 1,545.50 | 1,553.10 | 1,471.20 | 1,479.50 | 1,479.50 | -3.91% | 37,102 |
| Feb 24, 2026 | 1,571.10 | 1,575.10 | 1,527.90 | 1,539.70 | 1,539.70 | -2.76% | 15,983 |
| Feb 23, 2026 | 1,635.00 | 1,652.90 | 1,572.50 | 1,583.40 | 1,583.40 | -2.19% | 16,698 |
| Feb 20, 2026 | 1,635.00 | 1,635.00 | 1,604.00 | 1,618.90 | 1,618.90 | -1.32% | 11,328 |
| Feb 19, 2026 | 1,708.70 | 1,708.70 | 1,630.00 | 1,640.60 | 1,640.60 | -4.09% | 19,085 |
| Feb 18, 2026 | 1,602.20 | 1,725.00 | 1,602.20 | 1,710.50 | 1,710.50 | 4.97% | 73,729 |
| Feb 17, 2026 | 1,500.00 | 1,668.50 | 1,500.00 | 1,629.50 | 1,629.50 | 8.58% | 147,049 |
| Feb 16, 2026 | 1,488.10 | 1,525.00 | 1,472.10 | 1,500.70 | 1,500.70 | 0.50% | 27,643 |
| Feb 13, 2026 | 1,531.00 | 1,579.90 | 1,467.00 | 1,493.20 | 1,493.20 | -2.98% | 124,371 |
| Feb 12, 2026 | 1,660.00 | 1,673.90 | 1,527.00 | 1,539.10 | 1,539.10 | -8.33% | 123,231 |
| Feb 11, 2026 | 1,720.40 | 1,720.80 | 1,640.00 | 1,678.90 | 1,678.90 | -1.66% | 18,127 |
| Feb 10, 2026 | 1,690.10 | 1,739.00 | 1,681.80 | 1,707.30 | 1,707.30 | 1.52% | 23,465 |
| Feb 9, 2026 | 1,640.20 | 1,707.70 | 1,636.10 | 1,681.80 | 1,681.80 | 2.60% | 21,137 |
| Feb 6, 2026 | 1,655.00 | 1,725.00 | 1,622.00 | 1,639.20 | 1,639.20 | -0.88% | 55,614 |
| Feb 5, 2026 | 1,750.00 | 1,752.00 | 1,648.30 | 1,653.70 | 1,653.70 | -5.30% | 52,249 |
| Feb 4, 2026 | 1,789.80 | 1,805.00 | 1,737.10 | 1,746.20 | 1,746.20 | -1.66% | 23,670 |
| Feb 3, 2026 | 1,875.10 | 1,925.00 | 1,750.00 | 1,775.60 | 1,775.60 | -6.83% | 95,625 |
| Feb 2, 2026 | 1,929.00 | 1,969.50 | 1,829.20 | 1,905.80 | 1,905.80 | -1.74% | 12,479 |
| Feb 1, 2026 | 1,851.50 | 1,994.00 | 1,851.50 | 1,939.50 | 1,939.50 | 3.78% | 15,866 |
| Jan 30, 2026 | 1,822.60 | 1,904.10 | 1,803.10 | 1,868.90 | 1,868.90 | 2.54% | 9,418 |
| Jan 29, 2026 | 1,874.00 | 1,888.90 | 1,811.60 | 1,822.60 | 1,822.60 | -2.27% | 9,335 |
| Jan 28, 2026 | 1,820.00 | 1,889.00 | 1,809.20 | 1,865.00 | 1,865.00 | 3.09% | 9,860 |
| Jan 27, 2026 | 1,804.00 | 1,825.00 | 1,767.60 | 1,809.10 | 1,809.10 | 0.57% | 9,150 |
| Jan 23, 2026 | 1,838.00 | 1,849.00 | 1,779.40 | 1,798.80 | 1,798.80 | -1.67% | 19,362 |
| Jan 22, 2026 | 1,810.20 | 1,861.90 | 1,800.00 | 1,829.30 | 1,829.30 | 0.69% | 18,170 |
| Jan 21, 2026 | 1,805.50 | 1,834.00 | 1,750.00 | 1,816.70 | 1,816.70 | 1.62% | 26,707 |
| Jan 20, 2026 | 1,823.90 | 1,836.60 | 1,780.00 | 1,787.70 | 1,787.70 | -1.50% | 21,512 |
| Jan 19, 2026 | 1,870.00 | 1,887.50 | 1,802.70 | 1,815.00 | 1,815.00 | -3.85% | 16,284 |
| Jan 16, 2026 | 1,884.20 | 1,926.90 | 1,861.20 | 1,887.70 | 1,887.70 | 0.19% | 19,264 |
| Jan 14, 2026 | 1,913.10 | 1,949.90 | 1,875.60 | 1,884.20 | 1,884.20 | -1.51% | 13,055 |
| Jan 13, 2026 | 1,853.00 | 1,937.00 | 1,848.00 | 1,913.10 | 1,913.10 | 2.58% | 25,109 |
| Jan 12, 2026 | 1,882.90 | 1,914.70 | 1,825.00 | 1,865.00 | 1,865.00 | -0.72% | 53,784 |
| Jan 9, 2026 | 1,916.40 | 1,942.80 | 1,782.60 | 1,878.50 | 1,878.50 | -3.72% | 269,203 |
| Jan 8, 2026 | 1,960.00 | 1,999.60 | 1,932.50 | 1,951.00 | 1,951.00 | -0.85% | 15,167 |
| Jan 7, 2026 | 1,951.20 | 1,983.60 | 1,937.20 | 1,967.80 | 1,967.80 | 0.85% | 12,525 |
| Jan 6, 2026 | 1,965.40 | 1,972.30 | 1,936.00 | 1,951.20 | 1,951.20 | -0.72% | 10,197 |
| Jan 5, 2026 | 1,985.90 | 1,992.80 | 1,945.00 | 1,965.40 | 1,965.40 | -1.03% | 21,963 |
| Jan 2, 2026 | 2,009.00 | 2,011.30 | 1,970.00 | 1,985.90 | 1,985.90 | -0.93% | 17,607 |
| Jan 1, 2026 | 2,051.40 | 2,051.50 | 1,998.00 | 2,004.60 | 2,004.60 | -1.36% | 11,178 |
| Dec 31, 2025 | 1,993.00 | 2,046.80 | 1,987.00 | 2,032.20 | 2,032.20 | 1.39% | 8,602 |
| Dec 30, 2025 | 1,984.00 | 2,013.60 | 1,984.00 | 2,004.40 | 2,004.40 | 0.34% | 5,558 |
| Dec 29, 2025 | 1,998.20 | 2,025.10 | 1,967.60 | 1,997.70 | 1,997.70 | 0.08% | 18,713 |
| Dec 26, 2025 | 2,024.90 | 2,035.00 | 1,990.00 | 1,996.20 | 1,996.20 | -1.42% | 8,133 |
| Dec 24, 2025 | 2,011.00 | 2,038.00 | 2,002.20 | 2,024.90 | 2,024.90 | 0.79% | 5,239 |
| Dec 23, 2025 | 1,995.00 | 2,052.60 | 1,990.00 | 2,009.00 | 2,009.00 | 1.20% | 19,944 |
| Dec 22, 2025 | 1,996.90 | 2,015.10 | 1,970.10 | 1,985.20 | 1,985.20 | -0.59% | 15,937 |
| Dec 19, 2025 | 2,019.70 | 2,030.90 | 1,988.00 | 1,996.90 | 1,996.90 | -0.66% | 18,602 |
| Dec 18, 2025 | 2,016.70 | 2,030.00 | 2,000.00 | 2,010.10 | 2,010.10 | -0.33% | 4,509 |