MSTC Limited (NSE:MSTCLTD)
India · Delayed Price · Currency is INR 484.30
+8.70 (1.83%)
At close: Jan 14, 2026
MSTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |