MSTC Limited (NSE:MSTCLTD)
India · Delayed Price · Currency is INR 543.35
-1.00 (-0.18%)
Oct 10, 2025, 3:29 PM IST
MSTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 544.90 | 550.45 | 539.00 | 543.35 | 543.35 | -0.18% | 257,420 |
| 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 |
| Oct 6, 2025 | 524.65 | 558.30 | 517.50 | 533.25 | 533.25 | 1.97% | 1,573,989 |
| Oct 3, 2025 | 493.30 | 528.00 | 489.50 | 522.95 | 522.95 | 6.23% | 430,447 |
| Oct 1, 2025 | 476.40 | 493.20 | 474.00 | 492.30 | 492.30 | 3.34% | 175,799 |
| Sep 30, 2025 | 471.60 | 483.90 | 471.60 | 476.40 | 476.40 | 0.68% | 104,085 |
| Sep 29, 2025 | 484.30 | 489.25 | 466.80 | 473.20 | 473.20 | -2.14% | 174,766 |
| Sep 26, 2025 | 500.00 | 501.45 | 481.60 | 483.55 | 483.55 | -3.52% | 283,274 |
| Sep 25, 2025 | 510.15 | 514.80 | 500.00 | 501.20 | 501.20 | -1.75% | 106,703 |
| Sep 24, 2025 | 519.60 | 519.60 | 508.65 | 510.15 | 510.15 | -1.43% | 96,391 |
| Sep 23, 2025 | 534.00 | 534.00 | 516.40 | 517.55 | 517.55 | -2.51% | 123,817 |
| Sep 22, 2025 | 521.00 | 534.30 | 516.55 | 530.85 | 530.85 | 1.86% | 334,843 |
| Sep 19, 2025 | 522.90 | 526.20 | 519.45 | 521.15 | 521.15 | -0.11% | 96,399 |
| Sep 18, 2025 | 536.30 | 537.70 | 521.00 | 521.75 | 521.75 | -2.38% | 178,166 |
| Sep 17, 2025 | 532.90 | 541.50 | 531.25 | 534.45 | 534.45 | 0.62% | 191,870 |
| Sep 16, 2025 | 537.65 | 540.40 | 529.05 | 531.15 | 531.15 | -1.39% | 225,189 |
| Sep 15, 2025 | 532.45 | 545.40 | 532.45 | 538.65 | 538.65 | 2.12% | 467,460 |
| Sep 12, 2025 | 540.40 | 540.40 | 525.05 | 527.45 | 527.45 | -1.92% | 173,941 |
| Sep 11, 2025 | 532.00 | 546.40 | 531.05 | 537.75 | 537.75 | 1.60% | 601,098 |
| Sep 10, 2025 | 526.45 | 538.95 | 525.05 | 529.30 | 529.30 | 0.83% | 359,992 |
| Sep 9, 2025 | 515.20 | 539.00 | 508.10 | 524.95 | 524.95 | 1.89% | 690,362 |
| Sep 8, 2025 | 501.95 | 524.55 | 500.00 | 515.20 | 515.20 | 2.91% | 447,880 |
| Sep 5, 2025 | 495.70 | 507.20 | 490.05 | 500.65 | 500.65 | 1.38% | 230,382 |
| Sep 4, 2025 | 485.00 | 505.40 | 483.05 | 493.85 | 493.85 | 2.16% | 568,687 |
| Sep 3, 2025 | 474.00 | 491.70 | 467.00 | 483.40 | 483.40 | 2.44% | 291,382 |
| Sep 2, 2025 | 461.00 | 475.00 | 460.00 | 471.90 | 471.90 | 2.87% | 177,277 |
| Sep 1, 2025 | 460.00 | 462.50 | 451.35 | 458.75 | 458.75 | 1.66% | 136,701 |
| Aug 29, 2025 | 456.00 | 468.70 | 449.30 | 451.25 | 451.25 | -2.30% | 183,266 |
| Aug 28, 2025 | 450.00 | 474.20 | 442.60 | 461.85 | 461.85 | 5.35% | 1,653,985 |
| Aug 26, 2025 | 443.00 | 456.00 | 431.35 | 438.40 | 438.40 | -1.28% | 642,536 |
| Aug 25, 2025 | 452.95 | 453.00 | 440.30 | 444.10 | 444.10 | -1.37% | 202,826 |
| Aug 22, 2025 | 466.00 | 466.05 | 449.00 | 450.25 | 450.25 | -3.60% | 207,512 |
| Aug 21, 2025 | 469.50 | 473.00 | 464.75 | 467.05 | 467.05 | -0.65% | 123,595 |
| Aug 20, 2025 | 474.60 | 476.55 | 468.05 | 470.10 | 470.10 | -0.68% | 93,854 |
| Aug 19, 2025 | 481.50 | 482.00 | 467.80 | 473.30 | 473.30 | 0.13% | 258,335 |
| Aug 18, 2025 | 447.95 | 484.30 | 447.55 | 472.70 | 472.70 | 6.19% | 588,019 |
| Aug 14, 2025 | 465.00 | 466.25 | 438.80 | 445.15 | 445.15 | -3.97% | 280,813 |
| Aug 13, 2025 | 469.95 | 469.95 | 459.35 | 463.55 | 463.55 | -1.36% | 164,662 |
| Aug 12, 2025 | 475.95 | 477.90 | 468.10 | 469.95 | 469.95 | 0.37% | 93,712 |
| Aug 11, 2025 | 468.95 | 474.60 | 462.80 | 468.20 | 468.20 | -0.38% | 83,805 |
| Aug 8, 2025 | 484.95 | 484.95 | 466.10 | 470.00 | 470.00 | -2.05% | 59,699 |
| Aug 7, 2025 | 474.00 | 483.50 | 465.80 | 479.85 | 479.85 | 1.31% | 79,452 |
| Aug 6, 2025 | 476.00 | 479.35 | 470.40 | 473.65 | 473.65 | -1.05% | 59,116 |
| Aug 5, 2025 | 479.90 | 490.20 | 477.10 | 478.70 | 478.70 | 0.76% | 115,144 |
| Aug 4, 2025 | 469.90 | 477.40 | 465.00 | 475.10 | 475.10 | 1.13% | 116,458 |
| Aug 1, 2025 | 478.80 | 487.15 | 466.05 | 469.80 | 469.80 | -1.73% | 149,548 |
| Jul 31, 2025 | 482.00 | 489.05 | 474.95 | 478.05 | 478.05 | -2.24% | 200,267 |
| Jul 30, 2025 | 498.90 | 505.00 | 485.00 | 489.00 | 489.00 | -2.20% | 128,857 |