Skip to main content
logo
MPS Limited (NSE:MPSLTD)
India flag India · Delayed Price · Currency is INR
1,882.50
-57.00 (-2.94%)
Feb 2, 2026, 3:30 PM IST

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261,822.601,904.101,803.101,868.901,868.902.54%9,418
Jan 29, 20261,874.001,888.901,811.601,822.601,822.60-2.27%9,335
Jan 28, 20261,820.001,889.001,809.201,865.001,865.003.09%9,860
Jan 27, 20261,804.001,825.001,767.601,809.101,809.100.57%9,150
Jan 23, 20261,838.001,849.001,779.401,798.801,798.80-1.67%19,362
Jan 22, 20261,810.201,861.901,800.001,829.301,829.300.69%18,170
Jan 21, 20261,805.501,834.001,750.001,816.701,816.701.62%26,707
Jan 20, 20261,823.901,836.601,780.001,787.701,787.70-1.50%21,512
Jan 19, 20261,870.001,887.501,802.701,815.001,815.00-3.85%16,284
Jan 16, 20261,884.201,926.901,861.201,887.701,887.700.19%19,264
Jan 14, 20261,913.101,949.901,875.601,884.201,884.20-1.51%13,055
Jan 13, 20261,853.001,937.001,848.001,913.101,913.102.58%25,109
Jan 12, 20261,882.901,914.701,825.001,865.001,865.00-0.72%53,784
Jan 9, 20261,916.401,942.801,782.601,878.501,878.50-3.72%269,203
Jan 8, 20261,960.001,999.601,932.501,951.001,951.00-0.85%15,167
Jan 7, 20261,951.201,983.601,937.201,967.801,967.800.85%12,525
Jan 6, 20261,965.401,972.301,936.001,951.201,951.20-0.72%10,197
Jan 5, 20261,985.901,992.801,945.001,965.401,965.40-1.03%21,963
Jan 2, 20262,009.002,011.301,970.001,985.901,985.90-0.93%17,607
Jan 1, 20262,051.402,051.501,998.002,004.602,004.60-1.36%11,178
Dec 31, 20251,993.002,046.801,987.002,032.202,032.201.39%8,602
Dec 30, 20251,984.002,013.601,984.002,004.402,004.400.34%5,558
Dec 29, 20251,998.202,025.101,967.601,997.701,997.700.08%18,713
Dec 26, 20252,024.902,035.001,990.001,996.201,996.20-1.42%8,133
Dec 24, 20252,011.002,038.002,002.202,024.902,024.900.79%5,239
Dec 23, 20251,995.002,052.601,990.002,009.002,009.001.20%19,944
Dec 22, 20251,996.902,015.101,970.101,985.201,985.20-0.59%15,937
Dec 19, 20252,019.702,030.901,988.001,996.901,996.90-0.66%18,602
Dec 18, 20252,016.702,030.002,000.002,010.102,010.10-0.33%4,509
Dec 17, 20251,992.002,025.701,992.002,016.802,016.800.65%9,757
Dec 16, 20252,005.002,021.001,994.002,003.702,003.70-0.18%9,056
Dec 15, 20252,018.502,044.901,991.102,007.302,007.300.48%11,880
Dec 12, 20252,008.302,025.801,986.201,997.801,997.800.07%12,358
Dec 11, 20252,038.802,038.801,984.101,996.401,996.40-1.94%25,546
Dec 10, 20252,106.002,109.902,025.002,035.802,035.80-3.52%11,277
Dec 9, 20252,075.002,125.002,050.202,110.002,110.001.68%15,313
Dec 8, 20252,066.102,104.802,059.902,075.102,075.10-0.03%12,920
Dec 5, 20252,149.702,163.502,069.102,075.802,075.80-3.15%17,404
Dec 4, 20252,122.002,166.502,100.002,143.402,143.40-0.05%7,650
Dec 3, 20252,124.802,165.002,117.602,144.402,144.401.17%15,498
Dec 2, 20252,191.302,197.002,102.002,119.502,119.50-2.94%25,405
Dec 1, 20252,180.902,219.002,171.302,183.702,183.701.07%20,071
Nov 28, 20252,123.002,177.002,109.902,160.502,160.501.79%29,308
Nov 27, 20252,121.402,161.102,106.602,122.602,122.600.46%17,074
Nov 26, 20252,099.502,138.402,090.002,112.902,112.901.67%20,790
Nov 25, 20252,049.902,109.902,040.002,078.102,078.102.32%28,775
Nov 24, 20252,072.802,132.802,017.702,030.902,030.90-2.02%34,967
Nov 21, 20252,110.002,139.002,064.002,072.802,072.80-1.27%42,113
Nov 20, 20252,149.802,168.002,080.002,099.502,099.50-1.81%29,509
Nov 19, 20252,151.202,209.102,130.002,138.102,138.10-0.79%19,795