Skip to main content
logo
MPS Limited (NSE:MPSLTD)
India flag India · Delayed Price · Currency is INR
2,564.50
+427.40 (20.00%)
Jul 22, 2026, 3:29 PM IST

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20261,807.701,827.001,800.501,815.601,815.600.13%10,502
Jun 23, 20261,795.201,841.801,795.201,813.201,813.200.67%11,265
Jun 22, 20261,801.101,830.301,789.201,801.101,801.10-0.61%14,598
Jun 19, 20261,792.201,820.501,788.001,812.101,812.100.10%5,244
Jun 18, 20261,848.001,848.001,793.401,810.301,810.30-0.70%8,042
Jun 17, 20261,816.601,830.001,806.201,823.001,823.000.19%9,660
Jun 16, 20261,818.901,846.701,812.601,819.601,819.600.39%6,002
Jun 15, 20261,817.101,849.601,795.601,812.601,812.60-0.13%8,019
Jun 12, 20261,786.501,824.301,780.801,814.901,814.902.72%4,615
Jun 11, 20261,790.001,801.401,740.001,766.901,766.90-2.20%7,981
Jun 10, 20261,842.301,848.001,800.001,806.701,806.70-1.93%5,676
Jun 9, 20261,761.001,880.001,761.001,842.301,842.304.71%19,690
Jun 8, 20261,785.001,825.001,750.601,759.501,759.50-2.82%13,734
Jun 5, 20261,782.001,883.001,781.201,810.501,810.500.86%9,838
Jun 4, 20261,840.301,845.401,790.101,795.001,795.00-2.50%18,624
Jun 3, 20261,832.601,854.001,810.101,841.101,841.10-0.53%11,257
Jun 2, 20261,900.001,979.901,830.501,851.001,851.00-1.99%86,844
Jun 1, 20261,875.001,900.001,800.001,888.601,888.602.70%21,844
May 29, 20261,848.001,870.001,783.701,838.901,838.901.34%11,144
May 27, 20261,755.501,852.001,755.501,814.501,814.501.86%15,586
May 26, 20261,787.401,805.001,771.701,781.401,781.40-0.26%9,289
May 25, 20261,781.001,803.001,765.001,786.001,786.000.29%11,984
May 22, 20261,782.501,803.001,753.001,780.901,780.90-0.09%8,394
May 21, 20261,835.901,847.901,770.001,782.501,782.50-2.90%12,299
May 20, 20261,803.101,850.001,803.101,835.801,835.800.38%13,357
May 19, 20261,791.001,853.901,791.001,828.901,828.901.28%25,489
May 18, 20261,834.901,856.101,762.101,805.701,805.70-1.48%43,315
May 15, 20261,633.301,936.001,612.201,832.801,832.8012.17%320,380
May 14, 20261,654.001,665.001,610.401,633.901,633.900.36%7,047
May 13, 20261,600.001,680.501,600.001,628.101,628.100.48%9,349
May 12, 20261,663.001,665.101,612.401,620.301,620.30-2.20%10,287