Skip to main content
logo
MPS Limited (NSE:MPSLTD)
India flag India · Delayed Price · Currency is INR
2,179.60
+17.80 (0.82%)
Sep 12, 2025, 3:30 PM IST

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 8, 20252,314.002,314.002,238.302,266.902,218.96-1.56%23,967
Aug 7, 20252,310.002,319.902,271.402,302.802,254.10-0.29%13,681
Aug 6, 20252,302.302,319.002,285.002,309.402,260.570.84%9,822
Aug 5, 20252,314.802,324.602,285.002,290.202,241.77-0.55%10,670
Aug 4, 20252,319.802,337.502,287.002,302.902,254.20-14,807
Aug 1, 20252,358.202,358.202,300.002,302.902,254.20-2.35%14,041
Jul 31, 20252,349.902,385.302,284.902,358.202,308.33-0.62%15,162
Jul 30, 20252,285.002,429.002,285.002,372.802,322.624.47%58,239
Jul 29, 20252,240.002,292.302,177.502,271.302,223.271.05%43,643
Jul 28, 20252,417.402,439.002,230.202,247.802,200.27-6.52%73,950
Jul 25, 20252,401.002,410.002,320.002,404.702,353.850.57%22,947
Jul 24, 20252,420.602,423.702,380.802,391.002,340.44-1.22%17,095
Jul 23, 20252,458.902,458.902,405.102,420.602,369.41-1.03%18,256
Jul 22, 20252,418.102,459.002,404.002,445.902,394.181.08%39,546
Jul 21, 20252,485.002,485.002,400.002,419.702,368.53-1.01%63,778
Jul 18, 20252,915.702,928.502,341.002,444.302,392.61-15.73%418,472
Jul 17, 20252,901.602,937.902,873.802,900.402,839.070.46%16,311
Jul 16, 20252,910.002,947.102,864.102,887.202,826.15-0.96%11,557
Jul 15, 20252,871.702,975.002,852.302,915.202,853.552.02%28,679
Jul 14, 20252,818.702,879.602,808.402,857.602,797.170.91%16,663
Jul 11, 20252,810.002,900.002,786.802,831.702,771.820.43%27,260
Jul 10, 20252,727.002,843.002,723.002,819.702,760.073.55%39,176
Jul 9, 20252,694.002,761.902,669.402,723.002,665.422.03%20,029
Jul 8, 20252,696.302,724.002,640.702,668.802,612.37-0.50%7,126
Jul 7, 20252,727.602,754.902,670.102,682.202,625.48-1.66%6,922
Jul 4, 20252,730.002,763.502,705.002,727.602,669.92-0.28%6,239
Jul 3, 20252,763.802,799.002,714.102,735.302,677.46-0.81%11,408