MSTC Limited (NSE:MSTCLTD)
India · Delayed Price · Currency is INR 469.55
-3.60 (-0.76%)
At close: Dec 17, 2025
MSTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 475.00 | 477.05 | 465.00 | 469.55 | 469.55 | -0.76% | 56,878 |
| Dec 16, 2025 | 477.70 | 479.00 | 470.80 | 473.15 | 473.15 | -0.95% | 47,916 |
| Dec 15, 2025 | 470.35 | 480.40 | 468.00 | 477.70 | 477.70 | 1.42% | 73,337 |
| Dec 12, 2025 | 471.00 | 474.75 | 468.00 | 471.00 | 471.00 | 0.99% | 75,099 |
| Dec 11, 2025 | 468.00 | 470.95 | 460.60 | 466.40 | 466.40 | -0.14% | 92,874 |
| Dec 10, 2025 | 482.00 | 482.00 | 465.00 | 467.05 | 467.05 | -3.10% | 99,782 |
| Dec 9, 2025 | 449.00 | 490.00 | 443.00 | 482.00 | 482.00 | 7.06% | 303,727 |
| Dec 8, 2025 | 469.00 | 470.00 | 441.35 | 450.20 | 450.20 | -3.75% | 164,347 |
| Dec 5, 2025 | 476.80 | 478.05 | 465.20 | 467.75 | 467.75 | -1.76% | 82,850 |
| Dec 4, 2025 | 483.35 | 485.75 | 474.00 | 476.15 | 476.15 | -1.70% | 86,456 |
| Dec 3, 2025 | 487.00 | 489.80 | 482.00 | 484.40 | 484.40 | -0.31% | 58,957 |
| Dec 2, 2025 | 490.00 | 491.40 | 484.00 | 485.90 | 485.90 | -1.16% | 57,648 |
| Dec 1, 2025 | 493.60 | 498.95 | 490.05 | 491.60 | 491.60 | -0.18% | 70,129 |
| Nov 28, 2025 | 499.00 | 499.95 | 490.00 | 492.50 | 492.50 | -0.96% | 56,192 |
| Nov 27, 2025 | 496.00 | 499.95 | 491.80 | 497.25 | 497.25 | 0.26% | 73,636 |
| Nov 26, 2025 | 481.50 | 498.40 | 481.50 | 495.95 | 495.95 | 3.00% | 107,917 |
| Nov 25, 2025 | 484.00 | 486.20 | 479.60 | 481.50 | 481.50 | -0.01% | 85,110 |
| Nov 24, 2025 | 495.00 | 495.05 | 480.00 | 481.55 | 481.55 | -1.88% | 87,016 |
| Nov 21, 2025 | 506.00 | 506.00 | 490.00 | 490.80 | 490.80 | -2.41% | 115,654 |
| Nov 20, 2025 | 502.00 | 506.45 | 498.90 | 502.90 | 502.90 | 0.39% | 89,640 |
| Nov 19, 2025 | 509.90 | 511.80 | 500.00 | 500.95 | 500.95 | -1.53% | 113,703 |
| Nov 18, 2025 | 524.00 | 525.20 | 505.00 | 508.75 | 508.75 | -3.09% | 171,369 |
| Nov 17, 2025 | 526.00 | 532.50 | 523.70 | 524.95 | 524.95 | -0.07% | 102,594 |
| Nov 14, 2025 | 526.20 | 532.80 | 522.05 | 525.30 | 525.30 | -0.15% | 80,425 |
| Nov 13, 2025 | 536.00 | 544.15 | 522.45 | 526.10 | 526.10 | -0.65% | 195,578 |
| Nov 12, 2025 | 533.60 | 534.50 | 527.30 | 529.55 | 529.55 | 0.55% | 123,747 |
| Nov 11, 2025 | 532.65 | 533.95 | 520.85 | 526.65 | 526.65 | -1.13% | 158,359 |
| Nov 10, 2025 | 534.75 | 537.40 | 530.10 | 532.65 | 532.65 | -0.44% | 126,441 |
| Nov 7, 2025 | 534.00 | 541.30 | 522.40 | 535.00 | 535.00 | -0.01% | 161,655 |
| Nov 6, 2025 | 554.50 | 557.20 | 531.00 | 535.05 | 535.05 | -2.49% | 237,408 |
| Nov 4, 2025 | 554.50 | 560.00 | 545.10 | 548.70 | 548.70 | -0.80% | 221,024 |
| Nov 3, 2025 | 540.20 | 565.85 | 539.00 | 553.10 | 553.10 | 2.21% | 810,809 |
| Oct 31, 2025 | 551.00 | 551.00 | 535.25 | 541.15 | 541.15 | -1.41% | 194,127 |
| Oct 30, 2025 | 549.90 | 557.40 | 546.10 | 548.90 | 548.90 | 0.08% | 457,392 |
| Oct 29, 2025 | 536.50 | 553.00 | 533.00 | 548.45 | 548.45 | 2.89% | 1,150,412 |
| Oct 28, 2025 | 538.60 | 540.05 | 531.30 | 533.05 | 533.05 | -0.05% | 114,837 |
| Oct 27, 2025 | 534.05 | 541.20 | 528.00 | 533.30 | 533.30 | -0.02% | 175,599 |
| Oct 24, 2025 | 537.40 | 542.90 | 532.00 | 533.40 | 533.40 | -0.79% | 145,225 |
| Oct 23, 2025 | 550.00 | 550.00 | 533.40 | 537.65 | 537.65 | -2.16% | 231,930 |
| Oct 21, 2025 | 550.00 | 550.00 | 542.65 | 549.50 | 549.50 | 0.47% | 119,950 |
| Oct 20, 2025 | 541.90 | 549.00 | 538.00 | 546.95 | 546.95 | 2.00% | 205,061 |
| Oct 17, 2025 | 546.50 | 546.50 | 531.90 | 536.20 | 536.20 | -1.25% | 174,661 |
| Oct 16, 2025 | 543.90 | 551.40 | 540.05 | 543.00 | 543.00 | 0.43% | 401,463 |
| Oct 15, 2025 | 512.10 | 545.00 | 509.80 | 540.70 | 540.70 | 5.79% | 957,918 |
| Oct 14, 2025 | 532.00 | 533.80 | 509.10 | 511.10 | 511.10 | -3.52% | 223,711 |
| Oct 13, 2025 | 540.00 | 542.45 | 528.15 | 529.75 | 529.75 | -2.50% | 217,073 |
| Oct 10, 2025 | 544.90 | 550.45 | 539.00 | 543.35 | 543.35 | -0.18% | 257,450 |
| Oct 9, 2025 | 538.00 | 555.00 | 534.20 | 544.35 | 544.35 | 2.53% | 1,011,495 |
| Oct 8, 2025 | 535.85 | 543.80 | 526.35 | 530.90 | 530.90 | -1.16% | 172,132 |
| Oct 7, 2025 | 533.15 | 544.00 | 531.40 | 537.15 | 537.15 | 0.73% | 483,249 |