Skip to main content
logo
MPS Limited (NSE:MPSLTD)
India flag India · Delayed Price · Currency is INR
2,269.80
-33.00 (-1.43%)
Aug 8, 2025, 3:29 PM IST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,314.002,314.002,238.302,266.902,266.90-1.56%23,981
Aug 7, 20252,310.002,319.902,271.402,302.802,302.80-0.29%13,681
Aug 6, 20252,302.302,319.002,285.002,309.402,309.400.84%9,822
Aug 5, 20252,314.802,324.602,285.002,290.202,290.20-0.55%10,670
Aug 4, 20252,319.802,337.502,287.002,302.902,302.90-14,807
Aug 1, 20252,358.202,358.202,300.002,302.902,302.90-2.35%14,041
Jul 31, 20252,349.902,385.302,284.902,358.202,358.20-0.62%15,162
Jul 30, 20252,285.002,429.002,285.002,372.802,372.804.47%58,239
Jul 29, 20252,240.002,292.302,177.502,271.302,271.301.05%43,643
Jul 28, 20252,417.402,439.002,230.202,247.802,247.80-6.52%73,950
Jul 25, 20252,401.002,410.002,320.002,404.702,404.700.57%22,947
Jul 24, 20252,420.602,423.702,380.802,391.002,391.00-1.22%17,095
Jul 23, 20252,458.902,458.902,405.102,420.602,420.60-1.03%18,256
Jul 22, 20252,418.102,459.002,404.002,445.902,445.901.08%39,546
Jul 21, 20252,485.002,485.002,400.002,419.702,419.70-1.01%63,778
Jul 18, 20252,915.702,928.502,341.002,444.302,444.30-15.73%418,472
Jul 17, 20252,901.602,937.902,873.802,900.402,900.400.46%16,311
Jul 16, 20252,910.002,947.102,864.102,887.202,887.20-0.96%11,557
Jul 15, 20252,871.702,975.002,852.302,915.202,915.202.02%28,679
Jul 14, 20252,818.702,879.602,808.402,857.602,857.600.91%16,663
Jul 11, 20252,810.002,900.002,786.802,831.702,831.700.43%27,260
Jul 10, 20252,727.002,843.002,723.002,819.702,819.703.55%39,176
Jul 9, 20252,694.002,761.902,669.402,723.002,723.002.03%20,029
Jul 8, 20252,696.302,724.002,640.702,668.802,668.80-0.50%7,126
Jul 7, 20252,727.602,754.902,670.102,682.202,682.20-1.66%6,922
Jul 4, 20252,730.002,763.502,705.002,727.602,727.60-0.28%6,239
Jul 3, 20252,763.802,799.002,714.102,735.302,735.30-0.81%11,408
Jul 2, 20252,745.002,769.002,683.802,757.702,757.701.29%10,834
Jul 1, 20252,684.902,744.002,637.902,722.702,722.701.91%15,833
Jun 30, 20252,652.002,715.002,649.002,671.602,671.600.67%11,055
Jun 27, 20252,705.302,749.902,632.502,653.702,653.70-1.42%12,362
Jun 26, 20252,801.202,849.502,655.302,691.902,691.90-3.36%22,669
Jun 25, 20252,656.002,868.002,656.002,785.502,785.504.88%65,219
Jun 24, 20252,577.002,674.702,550.102,656.002,656.004.05%12,913
Jun 23, 20252,567.002,567.002,504.102,552.602,552.600.15%5,689
Jun 20, 20252,559.802,597.702,526.202,548.702,548.70-0.02%6,096
Jun 19, 20252,635.002,645.402,525.602,549.302,549.30-3.12%12,117
Jun 18, 20252,714.602,750.002,614.702,631.502,631.50-2.09%8,038
Jun 17, 20252,675.002,733.002,650.602,687.702,687.701.38%12,849
Jun 16, 20252,639.002,660.002,601.102,651.002,651.000.70%11,699
Jun 13, 20252,611.102,643.002,560.002,632.502,632.500.55%11,587
Jun 12, 20252,631.002,660.002,601.802,618.202,618.200.04%9,439
Jun 11, 20252,643.802,670.002,598.302,617.202,617.20-0.49%11,122
Jun 10, 20252,638.002,675.002,610.502,630.002,630.000.72%9,415
Jun 9, 20252,650.002,681.702,601.102,611.102,611.10-1.48%13,926
Jun 6, 20252,699.002,706.102,631.902,650.302,650.30-0.87%13,918
Jun 5, 20252,730.002,748.002,663.102,673.602,673.60-1.43%15,933
Jun 4, 20252,725.002,787.802,703.102,712.402,712.400.16%16,906
Jun 3, 20252,730.002,739.902,686.102,708.202,708.200.13%9,827
Jun 2, 20252,640.002,720.002,610.002,704.702,704.703.51%23,353