MSTC Limited (NSE:MSTCLTD)
India flag India · Delayed Price · Currency is INR
470.00
-9.85 (-2.05%)
Aug 8, 2025, 3:30 PM IST

MSTC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025484.95484.95466.10470.00470.00-2.05%59,699
Aug 7, 2025474.00483.50465.80479.85479.851.31%79,452
Aug 6, 2025476.00479.35470.40473.65473.65-1.05%59,116
Aug 5, 2025479.90490.20477.10478.70478.700.76%115,144
Aug 4, 2025469.90477.40465.00475.10475.101.13%116,458
Aug 1, 2025478.80487.15466.05469.80469.80-1.73%149,548
Jul 31, 2025482.00489.05474.95478.05478.05-2.24%200,267
Jul 30, 2025498.90505.00485.00489.00489.00-2.20%128,857
Jul 29, 2025496.15505.00493.55500.00500.000.53%109,042
Jul 28, 2025501.85508.65492.70497.35497.35-0.90%116,508
Jul 25, 2025509.60510.55500.00501.85501.85-1.52%82,393
Jul 24, 2025515.90521.50502.55509.60509.60-0.85%193,438
Jul 23, 2025521.00522.90510.45513.95513.95-1.03%157,190
Jul 22, 2025531.30534.60517.95519.30519.30-1.87%111,820
Jul 21, 2025539.90539.90527.10529.20529.20-1.06%87,646
Jul 18, 2025535.20538.75528.20534.85534.85-0.19%79,033
Jul 17, 2025539.00542.00534.50535.85535.85-0.23%70,554
Jul 16, 2025536.00540.85535.55537.10537.10-0.02%80,997
Jul 15, 2025527.00544.55527.00537.20537.202.23%205,712
Jul 14, 2025528.00530.45520.05525.50525.50-0.93%96,292
Jul 11, 2025530.50541.00528.10530.45530.45-0.33%114,325
Jul 10, 2025535.00542.15530.10532.20532.20-0.97%111,129
Jul 9, 2025538.75545.00535.55537.40537.40-0.09%75,475
Jul 8, 2025541.80544.35534.50537.90537.90-0.73%81,679
Jul 7, 2025548.90550.60538.70541.85541.85-1.55%119,387
Jul 4, 2025536.65562.50533.90550.40550.402.59%543,267
Jul 3, 2025540.40544.85533.60536.50536.50-0.59%124,396
Jul 2, 2025542.40543.60533.75539.70539.70-0.06%120,556
Jul 1, 2025548.60550.05536.40540.00540.00-1.57%161,985
Jun 30, 2025553.70554.70541.55548.60548.60-0.61%174,275
Jun 27, 2025519.50565.00517.95551.95551.956.61%1,450,463
Jun 26, 2025522.05527.50512.00517.75517.75-0.33%122,833
Jun 25, 2025508.00521.95508.00519.45519.452.80%178,275
Jun 24, 2025507.00514.95503.50505.30505.300.50%142,262
Jun 23, 2025495.90504.15494.80502.80502.800.04%158,807
Jun 20, 2025498.30506.60493.40502.60502.600.75%135,034
Jun 19, 2025507.00510.90490.05498.85498.85-1.69%222,078
Jun 18, 2025511.90515.95505.55507.40507.40-0.89%138,001
Jun 17, 2025524.80529.00511.05511.95511.95-1.95%144,921
Jun 16, 2025527.40528.00508.25522.15522.15-1.22%259,226
Jun 13, 2025529.05538.85523.75528.60528.60-1.93%175,167
Jun 12, 2025557.20563.75537.10539.00539.00-3.27%240,165
Jun 11, 2025568.00569.85552.00557.20557.20-0.73%231,383
Jun 10, 2025564.10570.50559.00561.30561.30-0.16%180,867
Jun 9, 2025558.00574.95557.45562.20562.200.71%781,925
Jun 6, 2025565.50565.50556.00558.25558.25-0.77%104,719
Jun 5, 2025562.00570.00556.85562.60562.600.55%179,887
Jun 4, 2025553.00565.15542.45559.50559.501.48%348,199
Jun 3, 2025555.80564.20550.05551.35551.35-0.28%150,483
Jun 2, 2025554.85559.70546.60552.90552.90-0.53%133,754