Skip to main content
logo
MPS Limited (NSE:MPSLTD)
India flag India · Delayed Price · Currency is INR
2,676.00
-15.20 (-0.56%)
Sep 24, 2026, 11:08 AM IST

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,694.002,700.102,641.502,656.60--1.29%8,962
Sep 23, 20262,619.002,710.002,606.002,691.202,691.203.38%8,951
Sep 22, 20262,605.002,650.002,591.802,603.202,603.20-0.53%4,754
Sep 21, 20262,667.002,676.802,595.402,617.202,617.20-1.88%8,887
Sep 18, 20262,583.002,689.902,560.102,667.302,667.303.73%8,970
Sep 17, 20262,621.102,641.902,560.002,571.502,571.50-1.48%11,521
Sep 16, 20262,545.002,629.302,473.002,610.202,610.203.47%14,772
Sep 15, 20262,612.102,649.002,510.502,522.602,522.60-3.29%19,900
Sep 11, 20262,705.902,705.902,600.002,608.502,608.50-3.60%26,139
Sep 10, 20262,783.402,799.002,700.102,705.902,705.90-2.78%10,462
Sep 9, 20262,763.902,806.702,678.202,783.402,783.401.25%31,308
Sep 8, 20262,625.002,759.602,606.002,749.102,749.104.30%16,092
Sep 7, 20262,666.602,700.002,608.102,635.702,635.70-0.87%11,114
Sep 4, 20262,633.602,700.002,631.602,658.902,658.901.46%15,166
Sep 3, 20262,609.002,643.802,556.102,620.602,620.601.00%13,725
Sep 2, 20262,650.002,651.702,588.002,594.602,594.60-2.19%13,801
Sep 1, 20262,670.002,731.002,636.002,652.602,652.60-1.16%10,567
Aug 31, 20262,675.002,703.602,642.402,683.802,683.800.22%8,315
Aug 28, 20262,660.202,699.002,647.002,677.902,677.900.67%13,645
Aug 27, 20262,723.802,725.902,651.002,660.202,660.20-1.62%16,336
Aug 26, 20262,696.002,736.902,650.002,704.002,704.00-0.04%28,260
Aug 25, 20262,738.002,748.602,660.002,705.102,705.10-1.09%45,576
Aug 24, 20262,870.002,903.902,705.902,734.802,734.80-5.63%42,618
Aug 21, 20262,929.002,939.002,873.402,897.902,897.90-0.67%15,859
Aug 20, 20262,949.902,974.002,884.102,917.402,917.40-0.42%32,852
Aug 19, 20262,850.002,949.002,849.002,929.602,929.603.51%51,554
Aug 18, 20262,830.002,849.002,786.302,830.302,830.300.55%21,475
Aug 17, 20262,849.902,849.902,795.002,814.802,814.800.22%18,918
Aug 14, 20262,750.102,827.902,750.102,808.702,808.701.89%20,957
Aug 13, 20262,870.002,876.902,725.002,756.502,756.50-4.02%30,208
Aug 12, 20262,831.002,887.902,811.002,871.902,871.900.80%27,994
Aug 11, 20262,888.002,925.002,818.302,849.202,849.20-0.53%32,249
Aug 10, 20262,950.002,979.002,850.202,864.402,864.40-2.28%55,546
Aug 7, 20262,761.402,944.902,761.402,931.202,931.206.05%130,151
Aug 6, 20262,870.002,873.602,700.102,763.902,763.90-3.82%56,267
Aug 5, 20262,739.002,890.002,716.302,873.702,873.705.41%74,819
Aug 4, 20262,784.202,799.802,687.302,726.102,726.10-1.60%42,334
Aug 3, 20262,700.002,790.002,644.702,770.502,770.502.76%61,657
Jul 31, 20262,639.002,715.002,610.102,696.002,696.001.73%23,313
Jul 30, 20262,680.202,723.902,636.002,650.202,650.20-1.24%24,778
Jul 29, 20262,595.002,750.002,595.002,683.402,683.402.82%123,656
Jul 28, 20262,685.002,685.002,570.002,609.902,609.90-2.87%56,362
Jul 27, 20262,762.502,768.902,616.002,687.102,687.10-2.98%138,352
Jul 24, 20262,655.002,800.002,600.102,769.702,769.704.80%381,275
Jul 23, 20262,660.002,728.802,515.302,642.802,642.803.05%915,397
Jul 22, 20262,414.902,564.502,366.602,564.502,564.5020.00%1,207,996
Jul 21, 20262,061.602,151.002,055.002,137.102,137.103.66%35,708
Jul 20, 20262,096.002,120.002,050.002,061.602,061.60-1.68%19,675
Jul 17, 20262,050.902,145.002,016.602,096.802,096.801.80%46,106
Jul 16, 20262,000.002,088.502,000.002,059.702,059.702.68%29,756