Skip to main content
logo
MPS Limited (NSE:MPSLTD)
India flag India · Delayed Price · Currency is INR
2,640.00
+45.40 (1.75%)
Sep 3, 2026, 3:29 PM IST

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 20262,001.002,050.101,984.902,005.902,005.90-0.18%14,268
Jul 14, 20262,012.002,022.701,990.002,009.502,009.50-0.55%7,073
Jul 13, 20262,060.002,070.002,003.002,020.702,020.701.19%33,565
Jul 10, 20262,050.002,050.001,991.901,997.001,997.00-1.28%14,473
Jul 9, 20261,959.202,040.001,951.002,022.802,022.803.79%23,882
Jul 8, 20262,000.902,000.901,920.001,948.901,948.90-2.51%25,854
Jul 7, 20262,021.202,044.401,982.701,999.001,999.00-0.61%23,209
Jul 6, 20261,955.002,058.601,950.002,011.302,011.306.08%200,229
Jul 3, 20261,890.001,910.001,856.101,896.101,896.101.24%10,841
Jul 2, 20261,915.001,956.601,865.001,872.901,872.90-1.24%17,506
Jul 1, 20261,900.001,935.001,880.101,896.501,896.500.42%16,030
Jun 30, 20261,881.001,899.901,862.101,888.501,888.500.25%8,481
Jun 29, 20261,810.001,957.901,798.201,883.801,883.803.78%42,275
Jun 25, 20261,824.901,837.001,800.001,815.101,815.10-0.03%5,032