MPS Limited (NSE:MPSLTD)
India · Delayed Price · Currency is INR 1,777.00
-58.80 (-3.20%)
May 21, 2026, 3:29 PM IST
MPS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1,455.00 | 1,525.00 | 1,454.20 | 1,508.50 | 1,508.50 | 4.37% | 37,260 |
| Mar 23, 2026 | 1,480.60 | 1,496.00 | 1,432.70 | 1,445.40 | 1,445.40 | -4.02% | 38,358 |
| Mar 20, 2026 | 1,498.50 | 1,544.00 | 1,484.50 | 1,506.00 | 1,506.00 | -0.27% | 20,787 |
| Mar 19, 2026 | 1,517.10 | 1,523.30 | 1,488.20 | 1,510.10 | 1,510.10 | -1.95% | 19,761 |
| Mar 18, 2026 | 1,511.90 | 1,574.10 | 1,511.90 | 1,540.20 | 1,540.20 | 1.87% | 19,116 |
| Mar 17, 2026 | 1,499.20 | 1,530.00 | 1,482.20 | 1,511.90 | 1,511.90 | 0.88% | 49,759 |
| Mar 16, 2026 | 1,467.00 | 1,519.90 | 1,456.90 | 1,498.70 | 1,498.70 | 2.29% | 26,753 |
| Mar 13, 2026 | 1,464.00 | 1,490.00 | 1,441.60 | 1,465.20 | 1,465.20 | -0.46% | 43,515 |
| Mar 12, 2026 | 1,475.10 | 1,520.50 | 1,440.00 | 1,471.90 | 1,471.90 | -0.72% | 24,058 |
| Mar 11, 2026 | 1,425.00 | 1,500.00 | 1,425.00 | 1,482.50 | 1,482.50 | 4.17% | 29,040 |
| Mar 10, 2026 | 1,372.00 | 1,432.90 | 1,365.00 | 1,423.20 | 1,423.20 | 4.13% | 27,232 |
| Mar 9, 2026 | 1,375.00 | 1,389.90 | 1,336.10 | 1,366.70 | 1,366.70 | -1.86% | 46,971 |
| Mar 6, 2026 | 1,424.90 | 1,441.00 | 1,389.20 | 1,392.60 | 1,392.60 | -1.92% | 33,454 |
| Mar 5, 2026 | 1,440.00 | 1,465.20 | 1,397.10 | 1,419.90 | 1,419.90 | -0.98% | 26,540 |