MSTC Limited (NSE:MSTCLTD)
India · Delayed Price · Currency is INR 701.45
+9.10 (1.31%)
Aug 21, 2026, 3:30 PM IST
MSTC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 694.00 | 708.20 | 689.25 | 701.45 | 701.45 | 1.31% | 224,626 |
| Aug 20, 2026 | 699.00 | 716.00 | 690.00 | 692.35 | 692.35 | -1.62% | 349,334 |
| Aug 19, 2026 | 702.00 | 722.00 | 700.00 | 703.75 | 703.75 | 0.31% | 787,852 |
| Aug 18, 2026 | 658.15 | 709.00 | 655.00 | 701.55 | 701.55 | 7.40% | 1,266,456 |
| Aug 17, 2026 | 623.40 | 657.00 | 623.00 | 653.20 | 653.20 | 4.78% | 844,307 |
| Aug 14, 2026 | 579.55 | 628.80 | 578.00 | 623.40 | 623.40 | 7.35% | 831,926 |
| Aug 13, 2026 | 588.85 | 594.65 | 572.75 | 580.70 | 580.70 | -1.38% | 200,543 |
| Aug 12, 2026 | 573.20 | 599.00 | 573.00 | 588.85 | 588.85 | 3.13% | 232,536 |
| Aug 11, 2026 | 582.85 | 584.65 | 570.00 | 571.00 | 571.00 | -1.93% | 140,926 |
| Aug 10, 2026 | 581.00 | 589.40 | 580.20 | 582.25 | 582.25 | -1.52% | 139,779 |
| Aug 7, 2026 | 605.20 | 608.50 | 590.00 | 591.25 | 591.25 | -2.31% | 140,967 |
| Aug 6, 2026 | 612.00 | 616.95 | 600.45 | 605.20 | 605.20 | 0.55% | 114,914 |
| Aug 5, 2026 | 599.95 | 613.90 | 599.95 | 601.90 | 601.90 | 0.35% | 111,014 |
| Aug 4, 2026 | 606.00 | 606.95 | 595.00 | 599.80 | 599.80 | -1.48% | 161,961 |
| Aug 3, 2026 | 630.00 | 630.00 | 602.10 | 608.80 | 608.80 | -1.52% | 158,493 |
| Jul 31, 2026 | 610.00 | 628.00 | 603.10 | 618.20 | 618.20 | 2.22% | 266,065 |
| Jul 30, 2026 | 610.00 | 610.50 | 600.15 | 604.75 | 604.75 | -1.51% | 130,567 |
| Jul 29, 2026 | 605.90 | 620.00 | 594.10 | 614.00 | 614.00 | 2.93% | 200,947 |
| Jul 28, 2026 | 604.00 | 606.55 | 593.05 | 596.55 | 596.55 | -1.02% | 96,862 |
| Jul 27, 2026 | 615.00 | 616.95 | 601.05 | 602.70 | 602.70 | -0.74% | 119,248 |
| Jul 24, 2026 | 596.00 | 613.55 | 586.00 | 607.20 | 607.20 | 1.53% | 236,250 |
| Jul 23, 2026 | 594.95 | 608.60 | 584.00 | 598.05 | 598.05 | 1.29% | 341,407 |
| Jul 22, 2026 | 595.85 | 597.65 | 579.50 | 590.45 | 590.45 | -1.21% | 334,722 |
| Jul 21, 2026 | 615.10 | 618.60 | 594.25 | 597.70 | 597.70 | -2.79% | 325,993 |
| Jul 20, 2026 | 587.35 | 632.70 | 587.35 | 614.85 | 614.85 | 3.41% | 700,217 |
| Jul 17, 2026 | 639.80 | 639.80 | 591.30 | 594.55 | 594.55 | -5.90% | 643,497 |
| Jul 16, 2026 | 660.90 | 665.95 | 621.20 | 631.85 | 631.85 | -3.50% | 330,784 |
| Jul 15, 2026 | 660.00 | 688.80 | 650.00 | 654.75 | 654.75 | 0.27% | 450,522 |
| Jul 14, 2026 | 654.50 | 666.00 | 641.10 | 653.00 | 653.00 | -0.56% | 301,448 |
| Jul 13, 2026 | 670.00 | 670.05 | 651.00 | 656.65 | 656.65 | -2.09% | 375,148 |
| Jul 10, 2026 | 680.00 | 694.95 | 667.15 | 670.65 | 670.65 | -0.84% | 393,566 |
| Jul 9, 2026 | 656.00 | 680.00 | 655.30 | 676.30 | 676.30 | 3.13% | 433,729 |
| Jul 8, 2026 | 672.00 | 689.45 | 646.55 | 655.75 | 655.75 | -3.74% | 792,156 |
| Jul 7, 2026 | 731.00 | 731.35 | 672.10 | 681.25 | 681.25 | -6.27% | 833,878 |
| Jul 6, 2026 | 726.00 | 743.90 | 715.80 | 726.85 | 726.85 | 1.56% | 1,548,339 |
| Jul 3, 2026 | 696.15 | 721.00 | 684.00 | 715.70 | 715.70 | 2.96% | 906,836 |
| Jul 2, 2026 | 714.00 | 732.00 | 690.30 | 695.15 | 695.15 | -2.88% | 821,267 |
| Jul 1, 2026 | 706.90 | 724.40 | 701.00 | 715.80 | 715.80 | 0.90% | 734,603 |
| Jun 30, 2026 | 698.00 | 726.70 | 697.75 | 709.40 | 709.40 | 2.69% | 1,950,531 |
| Jun 29, 2026 | 651.00 | 699.95 | 627.50 | 690.85 | 690.85 | 6.71% | 2,050,451 |
| Jun 25, 2026 | 675.00 | 675.05 | 637.00 | 647.40 | 647.40 | -3.45% | 512,891 |
| Jun 24, 2026 | 658.70 | 685.95 | 658.70 | 670.55 | 670.55 | 1.82% | 966,812 |
| Jun 23, 2026 | 693.00 | 693.00 | 655.50 | 658.55 | 658.55 | -4.59% | 599,103 |
| Jun 22, 2026 | 692.75 | 696.95 | 680.50 | 690.25 | 690.25 | -0.36% | 465,329 |
| Jun 19, 2026 | 685.95 | 697.05 | 673.00 | 692.75 | 692.75 | 0.75% | 750,201 |
| Jun 18, 2026 | 687.80 | 715.00 | 680.65 | 687.60 | 687.60 | -0.03% | 1,885,483 |
| Jun 17, 2026 | 698.00 | 719.40 | 676.75 | 687.80 | 687.80 | -2.96% | 5,182,987 |
| Jun 16, 2026 | 635.00 | 724.40 | 632.85 | 708.80 | 708.80 | 12.55% | 14,270,580 |
| Jun 15, 2026 | 584.90 | 666.00 | 580.15 | 629.75 | 629.75 | 10.76% | 6,949,889 |
| Jun 12, 2026 | 568.00 | 574.00 | 560.00 | 568.55 | 568.55 | 1.39% | 919,737 |