Skip to main content
logo
MPS Limited (NSE:MPSLTD)
India flag India · Delayed Price · Currency is INR
2,280.10
-34.00 (-1.47%)
Oct 24, 2025, 3:29 PM IST

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252,320.602,330.002,294.802,314.102,314.10-0.28%11,413
Oct 21, 20252,350.002,350.002,293.602,320.602,320.600.64%4,639
Oct 20, 20252,296.202,339.702,284.402,305.902,305.900.42%5,822
Oct 17, 20252,295.902,335.002,282.602,296.202,296.200.01%13,176
Oct 16, 20252,302.102,331.602,236.102,295.902,295.90-1.01%22,255
Oct 15, 20252,205.502,350.002,205.502,319.402,319.405.16%30,144
Oct 14, 20252,214.802,250.902,174.502,205.502,205.50-0.03%16,337
Oct 13, 20252,218.302,230.902,171.002,206.202,206.20-0.55%8,698
Oct 10, 20252,251.002,260.002,195.002,218.302,218.30-0.76%6,393
Oct 9, 20252,203.502,261.702,170.402,235.302,235.302.50%20,141
Oct 8, 20252,166.002,194.002,141.102,180.702,180.70-0.07%5,939
Oct 7, 20252,170.002,195.802,133.102,182.302,182.301.61%7,908
Oct 6, 20252,189.802,209.002,132.502,147.802,147.80-1.81%8,688
Oct 3, 20252,204.402,210.402,157.202,187.302,187.30-0.26%7,783
Oct 1, 20252,105.502,249.602,101.002,192.902,192.903.04%13,463
Sep 30, 20252,142.002,168.802,110.502,128.202,128.20-0.96%9,186
Sep 29, 20252,200.002,210.002,138.002,148.902,148.90-2.08%6,755
Sep 26, 20252,220.002,220.002,161.002,194.502,194.50-0.88%7,476
Sep 25, 20252,240.202,275.002,200.002,214.002,214.00-0.28%12,061
Sep 24, 20252,259.002,270.902,209.002,220.202,220.20-1.72%5,198
Sep 23, 20252,288.902,303.102,246.502,259.002,259.00-1.11%6,545
Sep 22, 20252,271.002,350.102,231.002,284.302,284.300.36%16,520
Sep 19, 20252,271.502,288.602,233.902,276.202,276.201.24%11,965
Sep 18, 20252,262.702,286.302,230.002,248.402,248.40-1.35%9,274
Sep 17, 20252,275.102,298.002,236.102,279.102,279.100.98%12,982
Sep 16, 20252,203.602,345.002,203.602,257.002,257.002.83%49,106
Sep 15, 20252,185.802,219.602,162.002,194.802,194.800.70%10,852
Sep 12, 20252,184.502,190.002,145.102,179.602,179.600.82%12,253
Sep 11, 20252,214.602,225.902,145.002,161.802,161.80-1.87%15,440
Sep 10, 20252,135.002,230.002,120.002,203.002,203.004.05%20,843
Sep 9, 20252,168.502,205.002,106.002,117.202,117.20-1.35%20,791
Sep 8, 20252,260.002,273.102,135.002,146.202,146.20-4.51%30,178
Sep 5, 20252,250.402,278.002,240.002,247.502,247.50-0.67%5,548
Sep 4, 20252,254.802,288.502,250.602,262.702,262.700.77%6,134
Sep 3, 20252,284.102,303.202,231.402,245.402,245.40-1.69%15,229
Sep 2, 20252,291.002,322.302,262.702,284.102,284.10-0.13%12,663
Sep 1, 20252,157.802,300.802,150.402,287.002,287.006.36%26,551
Aug 29, 20252,175.002,200.002,131.702,150.202,150.20-0.62%11,997
Aug 28, 20252,158.002,181.102,115.502,163.702,163.700.60%14,765
Aug 26, 20252,182.002,200.502,140.002,150.902,150.90-1.25%12,227
Aug 25, 20252,225.002,243.402,155.702,178.102,178.10-1.31%21,790
Aug 22, 20252,199.002,259.902,157.802,207.002,207.001.32%18,174
Aug 21, 20252,150.002,197.302,134.602,178.202,178.201.61%26,060
Aug 20, 20252,172.502,194.002,139.502,143.602,143.60-1.33%18,574
Aug 19, 20252,222.002,283.702,157.002,172.502,172.50-1.30%33,473
Aug 18, 20252,178.002,210.002,140.202,201.102,201.103.58%18,143
Aug 14, 20252,180.002,197.902,110.002,125.002,125.00-4.20%47,420
Aug 13, 20252,330.002,344.002,205.102,218.102,218.10-6.19%52,903
Aug 12, 20252,340.002,390.002,335.002,364.502,314.501.16%25,656
Aug 11, 20252,298.002,349.002,284.102,337.302,287.883.11%16,831