MSTC Limited (NSE:MSTCLTD)
India · Delayed Price · Currency is INR 459.80
-2.20 (-0.48%)
Feb 6, 2026, 3:29 PM IST
MSTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 464.00 | 465.95 | 459.50 | 462.00 | 462.00 | 0.14% | 70,883 |
| Feb 4, 2026 | 458.20 | 472.00 | 458.00 | 461.35 | 461.35 | 0.69% | 174,336 |
| Feb 3, 2026 | 467.00 | 468.95 | 451.10 | 458.20 | 458.20 | 2.75% | 133,445 |
| Feb 2, 2026 | 453.25 | 454.45 | 429.00 | 445.95 | 445.95 | -1.84% | 281,029 |
| Feb 1, 2026 | 461.70 | 469.90 | 452.50 | 454.30 | 454.30 | -1.60% | 121,931 |
| Jan 30, 2026 | 467.40 | 469.35 | 458.10 | 461.70 | 461.70 | -1.36% | 102,917 |
| Jan 29, 2026 | 475.05 | 478.60 | 462.15 | 468.05 | 468.05 | -1.03% | 146,565 |
| Jan 28, 2026 | 457.50 | 475.00 | 457.50 | 472.90 | 472.90 | 3.75% | 161,291 |
| Jan 27, 2026 | 457.85 | 460.35 | 447.60 | 455.80 | 455.80 | 0.02% | 81,350 |
| Jan 23, 2026 | 461.55 | 466.40 | 453.30 | 455.70 | 455.70 | -1.53% | 97,615 |
| Jan 22, 2026 | 462.60 | 472.50 | 459.05 | 462.80 | 462.80 | 0.82% | 96,901 |
| Jan 21, 2026 | 458.25 | 469.00 | 450.50 | 459.05 | 459.05 | 0.19% | 152,532 |
| Jan 20, 2026 | 473.50 | 474.90 | 457.00 | 458.20 | 458.20 | -3.10% | 134,131 |
| Jan 19, 2026 | 476.00 | 478.20 | 470.80 | 472.85 | 472.85 | -0.88% | 79,874 |
| Jan 16, 2026 | 487.70 | 487.70 | 476.00 | 477.05 | 477.05 | -1.50% | 89,626 |
| Jan 14, 2026 | 477.60 | 492.90 | 477.60 | 484.30 | 484.30 | 1.83% | 147,821 |
| Jan 13, 2026 | 483.00 | 489.60 | 471.15 | 475.60 | 475.60 | -1.32% | 129,774 |
| Jan 12, 2026 | 479.00 | 488.50 | 472.00 | 481.95 | 481.95 | -0.23% | 189,899 |
| Jan 9, 2026 | 495.00 | 502.00 | 479.90 | 483.05 | 483.05 | -2.33% | 184,975 |
| Jan 8, 2026 | 518.90 | 519.00 | 490.00 | 494.55 | 494.55 | -4.61% | 198,993 |
| Jan 7, 2026 | 518.90 | 522.60 | 515.60 | 518.45 | 518.45 | -0.24% | 69,014 |
| Jan 6, 2026 | 529.75 | 531.75 | 516.10 | 519.70 | 519.70 | -1.89% | 114,675 |
| Jan 5, 2026 | 528.70 | 537.00 | 523.50 | 529.70 | 529.70 | 0.27% | 174,241 |
| Jan 2, 2026 | 515.00 | 541.20 | 510.55 | 528.30 | 528.30 | 2.75% | 515,834 |
| Jan 1, 2026 | 522.90 | 524.85 | 512.50 | 514.15 | 514.15 | -1.67% | 90,999 |
| Dec 31, 2025 | 516.55 | 535.00 | 512.05 | 522.90 | 522.90 | 1.74% | 328,084 |
| Dec 30, 2025 | 524.40 | 524.40 | 508.00 | 513.95 | 513.95 | -1.21% | 136,550 |
| Dec 29, 2025 | 513.00 | 537.30 | 512.00 | 520.25 | 520.25 | 1.85% | 339,144 |
| Dec 26, 2025 | 490.80 | 527.40 | 488.65 | 510.80 | 510.80 | 4.07% | 570,842 |
| Dec 24, 2025 | 491.40 | 497.95 | 488.25 | 490.80 | 490.80 | 0.07% | 71,978 |
| Dec 23, 2025 | 478.10 | 504.90 | 477.35 | 490.45 | 490.45 | 2.74% | 336,262 |
| Dec 22, 2025 | 472.45 | 479.75 | 470.50 | 477.35 | 477.35 | 1.91% | 90,815 |
| Dec 19, 2025 | 467.60 | 472.50 | 460.80 | 468.40 | 468.40 | 1.54% | 73,392 |
| Dec 18, 2025 | 469.00 | 469.95 | 459.60 | 461.30 | 461.30 | -1.76% | 82,413 |
| 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 |