MSTC Limited (NSE:MSTCLTD)
India · Delayed Price · Currency is INR 451.25
-10.60 (-2.30%)
Aug 29, 2025, 3:29 PM IST
MSTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 456.00 | 468.70 | 449.30 | 451.25 | 451.25 | -2.30% | 183,163 |
| 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 |
| Jul 29, 2025 | 496.15 | 505.00 | 493.55 | 500.00 | 500.00 | 0.53% | 109,042 |
| Jul 28, 2025 | 501.85 | 508.65 | 492.70 | 497.35 | 497.35 | -0.90% | 116,508 |
| Jul 25, 2025 | 509.60 | 510.55 | 500.00 | 501.85 | 501.85 | -1.52% | 82,393 |
| Jul 24, 2025 | 515.90 | 521.50 | 502.55 | 509.60 | 509.60 | -0.85% | 193,438 |
| Jul 23, 2025 | 521.00 | 522.90 | 510.45 | 513.95 | 513.95 | -1.03% | 157,190 |
| Jul 22, 2025 | 531.30 | 534.60 | 517.95 | 519.30 | 519.30 | -1.87% | 111,820 |
| Jul 21, 2025 | 539.90 | 539.90 | 527.10 | 529.20 | 529.20 | -1.06% | 87,646 |
| Jul 18, 2025 | 535.20 | 538.75 | 528.20 | 534.85 | 534.85 | -0.19% | 79,033 |
| Jul 17, 2025 | 539.00 | 542.00 | 534.50 | 535.85 | 535.85 | -0.23% | 70,554 |
| Jul 16, 2025 | 536.00 | 540.85 | 535.55 | 537.10 | 537.10 | -0.02% | 80,997 |
| Jul 15, 2025 | 527.00 | 544.55 | 527.00 | 537.20 | 537.20 | 2.23% | 205,712 |
| Jul 14, 2025 | 528.00 | 530.45 | 520.05 | 525.50 | 525.50 | -0.93% | 96,292 |
| Jul 11, 2025 | 530.50 | 541.00 | 528.10 | 530.45 | 530.45 | -0.33% | 114,325 |
| Jul 10, 2025 | 535.00 | 542.15 | 530.10 | 532.20 | 532.20 | -0.97% | 111,129 |
| Jul 9, 2025 | 538.75 | 545.00 | 535.55 | 537.40 | 537.40 | -0.09% | 75,475 |
| Jul 8, 2025 | 541.80 | 544.35 | 534.50 | 537.90 | 537.90 | -0.73% | 81,679 |
| Jul 7, 2025 | 548.90 | 550.60 | 538.70 | 541.85 | 541.85 | -1.55% | 119,387 |
| Jul 4, 2025 | 536.65 | 562.50 | 533.90 | 550.40 | 550.40 | 2.59% | 543,267 |
| Jul 3, 2025 | 540.40 | 544.85 | 533.60 | 536.50 | 536.50 | -0.59% | 124,396 |
| Jul 2, 2025 | 542.40 | 543.60 | 533.75 | 539.70 | 539.70 | -0.06% | 120,556 |
| Jul 1, 2025 | 548.60 | 550.05 | 536.40 | 540.00 | 540.00 | -1.57% | 161,985 |
| Jun 30, 2025 | 553.70 | 554.70 | 541.55 | 548.60 | 548.60 | -0.61% | 174,275 |
| Jun 27, 2025 | 519.50 | 565.00 | 517.95 | 551.95 | 551.95 | 6.61% | 1,450,463 |
| Jun 26, 2025 | 522.05 | 527.50 | 512.00 | 517.75 | 517.75 | -0.33% | 122,833 |
| Jun 25, 2025 | 508.00 | 521.95 | 508.00 | 519.45 | 519.45 | 2.80% | 178,275 |
| Jun 24, 2025 | 507.00 | 514.95 | 503.50 | 505.30 | 505.30 | 0.50% | 142,262 |
| Jun 23, 2025 | 495.90 | 504.15 | 494.80 | 502.80 | 502.80 | 0.04% | 158,807 |
| Jun 20, 2025 | 498.30 | 506.60 | 493.40 | 502.60 | 502.60 | 0.75% | 135,034 |
| Jun 19, 2025 | 507.00 | 510.90 | 490.05 | 498.85 | 498.85 | -1.69% | 222,078 |