Skip to main content
logo
MPS Limited (NSE:MPSLTD)
India flag India · Delayed Price · Currency is INR
2,344.60
-66.40 (-2.75%)
Nov 3, 2026, 3:30 PM IST

MPS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,399.702,449.902,341.102,344.602,344.60-2.75%23,250
Nov 2, 20262,325.002,457.702,269.302,411.002,411.003.88%24,462
Oct 30, 20262,367.302,407.802,310.002,320.902,320.90-1.30%13,507
Oct 29, 20262,322.602,365.002,299.902,351.502,351.500.40%7,056
Oct 28, 20262,178.002,370.002,175.502,342.202,342.205.57%20,887
Oct 27, 20262,318.202,399.902,152.202,218.602,218.60-4.95%24,979
Oct 26, 20262,310.002,377.702,266.202,334.102,334.10-8,921
Oct 23, 20262,290.002,394.002,200.002,334.002,334.000.87%19,409
Oct 22, 20262,275.002,365.002,275.002,313.802,313.80-0.47%17,132
Oct 21, 20262,441.002,441.002,300.002,324.802,324.80-5.23%34,699
Oct 19, 20262,500.002,529.002,415.002,453.102,453.10-1.79%12,049
Oct 16, 20262,506.502,546.602,480.002,497.902,497.90-0.34%10,039
Oct 15, 20262,540.302,540.302,474.102,506.502,506.50-0.67%7,260
Oct 14, 20262,500.002,554.002,500.002,523.302,523.301.04%9,030
Oct 13, 20262,515.902,570.002,422.202,497.302,497.30-0.74%17,272
Oct 12, 20262,473.202,556.802,457.902,515.902,515.901.73%13,100
Oct 9, 20262,550.002,551.202,370.102,473.202,473.20-3.91%45,473
Oct 8, 20262,675.002,688.902,542.202,573.802,573.80-4.57%17,669
Oct 7, 20262,683.902,748.402,655.102,697.102,697.100.59%11,251
Oct 6, 20262,667.002,729.902,628.102,681.202,681.201.66%9,345
Oct 5, 20262,628.402,675.902,600.802,637.402,637.400.34%7,943
Oct 1, 20262,695.002,714.302,570.002,628.402,628.40-2.62%17,856
Sep 30, 20262,648.002,796.002,622.102,699.002,699.002.44%44,086
Sep 29, 20262,611.002,684.802,601.102,634.702,634.700.11%12,743
Sep 28, 20262,641.102,688.602,616.502,631.702,631.70-1.32%8,672
Sep 25, 20262,600.002,679.002,596.802,666.902,666.901.91%5,474
Sep 24, 20262,694.002,700.102,610.102,617.002,617.00-2.76%8,543
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