MPS Limited (NSE:MPSLTD)
India · Delayed Price · Currency is INR 1,766.30
-40.40 (-2.24%)
Jun 11, 2026, 11:36 AM IST
MPS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,842.30 | 1,848.00 | 1,800.00 | 1,806.70 | 1,806.70 | -1.93% | 5,676 |
| Jun 9, 2026 | 1,761.00 | 1,880.00 | 1,761.00 | 1,842.30 | 1,842.30 | 4.71% | 19,690 |
| Jun 8, 2026 | 1,785.00 | 1,825.00 | 1,750.60 | 1,759.50 | 1,759.50 | -2.82% | 13,734 |
| Jun 5, 2026 | 1,782.00 | 1,883.00 | 1,781.20 | 1,810.50 | 1,810.50 | 0.86% | 9,838 |
| Jun 4, 2026 | 1,840.30 | 1,845.40 | 1,790.10 | 1,795.00 | 1,795.00 | -2.50% | 18,624 |
| Jun 3, 2026 | 1,832.60 | 1,854.00 | 1,810.10 | 1,841.10 | 1,841.10 | -0.53% | 11,257 |
| Jun 2, 2026 | 1,900.00 | 1,979.90 | 1,830.50 | 1,851.00 | 1,851.00 | -1.99% | 86,844 |
| Jun 1, 2026 | 1,875.00 | 1,900.00 | 1,800.00 | 1,888.60 | 1,888.60 | 2.70% | 21,844 |
| May 29, 2026 | 1,848.00 | 1,870.00 | 1,783.70 | 1,838.90 | 1,838.90 | 1.34% | 11,144 |
| May 27, 2026 | 1,755.50 | 1,852.00 | 1,755.50 | 1,814.50 | 1,814.50 | 1.86% | 15,586 |
| May 26, 2026 | 1,787.40 | 1,805.00 | 1,771.70 | 1,781.40 | 1,781.40 | -0.26% | 9,289 |
| May 25, 2026 | 1,781.00 | 1,803.00 | 1,765.00 | 1,786.00 | 1,786.00 | 0.29% | 11,984 |
| May 22, 2026 | 1,782.50 | 1,803.00 | 1,753.00 | 1,780.90 | 1,780.90 | -0.09% | 8,394 |
| May 21, 2026 | 1,835.90 | 1,847.90 | 1,770.00 | 1,782.50 | 1,782.50 | -2.90% | 12,299 |
| May 20, 2026 | 1,803.10 | 1,850.00 | 1,803.10 | 1,835.80 | 1,835.80 | 0.38% | 13,357 |
| May 19, 2026 | 1,791.00 | 1,853.90 | 1,791.00 | 1,828.90 | 1,828.90 | 1.28% | 25,489 |
| May 18, 2026 | 1,834.90 | 1,856.10 | 1,762.10 | 1,805.70 | 1,805.70 | -1.48% | 43,315 |
| May 15, 2026 | 1,633.30 | 1,936.00 | 1,612.20 | 1,832.80 | 1,832.80 | 12.17% | 320,380 |
| May 14, 2026 | 1,654.00 | 1,665.00 | 1,610.40 | 1,633.90 | 1,633.90 | 0.36% | 7,047 |
| May 13, 2026 | 1,600.00 | 1,680.50 | 1,600.00 | 1,628.10 | 1,628.10 | 0.48% | 9,349 |
| May 12, 2026 | 1,663.00 | 1,665.10 | 1,612.40 | 1,620.30 | 1,620.30 | -2.20% | 10,287 |
| May 11, 2026 | 1,719.90 | 1,719.90 | 1,651.00 | 1,656.70 | 1,656.70 | -2.49% | 17,623 |
| May 8, 2026 | 1,659.50 | 1,724.00 | 1,645.00 | 1,699.00 | 1,699.00 | 3.27% | 16,584 |
| May 7, 2026 | 1,640.80 | 1,672.00 | 1,632.00 | 1,645.20 | 1,645.20 | 0.37% | 20,022 |
| May 6, 2026 | 1,655.30 | 1,655.30 | 1,632.50 | 1,639.20 | 1,639.20 | -0.10% | 12,509 |
| May 5, 2026 | 1,606.00 | 1,650.10 | 1,606.00 | 1,640.90 | 1,640.90 | 0.61% | 6,941 |
| May 4, 2026 | 1,650.20 | 1,679.70 | 1,620.00 | 1,631.00 | 1,631.00 | -1.61% | 10,500 |
| Apr 30, 2026 | 1,672.70 | 1,682.50 | 1,652.40 | 1,657.70 | 1,657.70 | -0.45% | 10,401 |
| Apr 29, 2026 | 1,703.40 | 1,709.70 | 1,655.00 | 1,665.20 | 1,665.20 | -2.24% | 9,523 |
| Apr 28, 2026 | 1,705.00 | 1,733.80 | 1,682.50 | 1,703.40 | 1,703.40 | 0.18% | 12,384 |
| Apr 27, 2026 | 1,634.80 | 1,705.00 | 1,608.10 | 1,700.40 | 1,700.40 | 5.47% | 15,663 |
| Apr 24, 2026 | 1,640.00 | 1,677.80 | 1,606.10 | 1,612.20 | 1,612.20 | -2.68% | 16,551 |
| Apr 23, 2026 | 1,754.00 | 1,754.00 | 1,641.00 | 1,656.60 | 1,656.60 | -4.79% | 23,995 |
| Apr 22, 2026 | 1,725.60 | 1,752.80 | 1,705.00 | 1,739.90 | 1,739.90 | 1.23% | 16,594 |
| Apr 21, 2026 | 1,727.40 | 1,753.50 | 1,712.10 | 1,718.70 | 1,718.70 | -0.50% | 11,137 |
| Apr 20, 2026 | 1,799.90 | 1,799.90 | 1,722.00 | 1,727.40 | 1,727.40 | -4.75% | 31,393 |
| Apr 17, 2026 | 1,849.00 | 1,853.60 | 1,794.50 | 1,813.50 | 1,813.50 | -0.88% | 14,923 |
| Apr 16, 2026 | 1,848.00 | 1,873.40 | 1,810.70 | 1,829.60 | 1,829.60 | -0.34% | 12,273 |
| Apr 15, 2026 | 1,849.00 | 1,849.00 | 1,816.10 | 1,835.90 | 1,835.90 | 2.46% | 14,454 |
| Apr 13, 2026 | 1,750.00 | 1,815.90 | 1,710.00 | 1,791.90 | 1,791.90 | 3.61% | 26,300 |
| Apr 10, 2026 | 1,755.00 | 1,786.00 | 1,720.20 | 1,729.40 | 1,729.40 | -0.96% | 10,773 |
| Apr 9, 2026 | 1,736.20 | 1,765.00 | 1,690.00 | 1,746.20 | 1,746.20 | 0.58% | 13,134 |
| Apr 8, 2026 | 1,710.00 | 1,760.00 | 1,710.00 | 1,736.20 | 1,736.20 | 3.55% | 15,879 |
| Apr 7, 2026 | 1,651.00 | 1,709.00 | 1,651.00 | 1,676.60 | 1,676.60 | 0.67% | 14,427 |
| Apr 6, 2026 | 1,684.20 | 1,687.90 | 1,633.30 | 1,665.40 | 1,665.40 | 0.37% | 13,246 |
| Apr 2, 2026 | 1,602.70 | 1,679.70 | 1,575.10 | 1,659.30 | 1,659.30 | 1.98% | 17,515 |
| Apr 1, 2026 | 1,551.40 | 1,641.70 | 1,513.10 | 1,627.10 | 1,627.10 | 9.11% | 29,734 |
| Mar 30, 2026 | 1,493.00 | 1,510.50 | 1,460.90 | 1,491.20 | 1,491.20 | -1.28% | 35,440 |
| Mar 27, 2026 | 1,507.00 | 1,522.30 | 1,492.70 | 1,510.60 | 1,510.60 | 0.21% | 48,852 |
| Mar 25, 2026 | 1,502.90 | 1,565.50 | 1,492.00 | 1,507.40 | 1,507.40 | -0.07% | 66,300 |