MSTC Limited (NSE:MSTCLTD)
India · Delayed Price · Currency is INR 705.00
-9.75 (-1.36%)
Oct 1, 2026, 3:29 PM IST
MSTC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 715.50 | 717.75 | 690.25 | 705.80 | 705.80 | -1.25% | 208,381 |
| Sep 30, 2026 | 715.00 | 733.05 | 712.20 | 714.75 | 714.75 | 0.24% | 219,386 |
| Sep 29, 2026 | 711.95 | 719.95 | 705.50 | 713.05 | 713.05 | 0.37% | 158,293 |
| Sep 28, 2026 | 743.80 | 743.80 | 705.10 | 710.40 | 710.40 | -4.10% | 141,919 |
| Sep 25, 2026 | 740.00 | 754.00 | 715.60 | 740.80 | 740.80 | 0.37% | 418,504 |
| Sep 24, 2026 | 742.05 | 757.95 | 735.00 | 738.05 | 738.05 | -1.89% | 292,006 |
| Sep 23, 2026 | 745.65 | 760.90 | 743.55 | 752.25 | 752.25 | 0.71% | 143,600 |
| Sep 22, 2026 | 729.10 | 755.00 | 728.00 | 746.95 | 746.95 | 2.34% | 255,933 |
| Sep 21, 2026 | 724.05 | 735.00 | 700.00 | 729.85 | 729.85 | 0.80% | 155,179 |
| Sep 18, 2026 | 715.20 | 741.45 | 701.00 | 724.05 | 724.05 | 1.23% | 213,012 |
| Sep 17, 2026 | 692.45 | 729.90 | 692.45 | 715.25 | 715.25 | 2.85% | 201,147 |
| Sep 16, 2026 | 707.85 | 710.85 | 671.00 | 703.55 | 695.45 | 0.34% | 248,850 |
| Sep 15, 2026 | 741.95 | 746.00 | 700.00 | 701.20 | 693.13 | -5.06% | 387,780 |
| Sep 11, 2026 | 727.00 | 758.95 | 717.00 | 738.55 | 730.05 | 0.14% | 311,849 |
| Sep 10, 2026 | 764.00 | 766.25 | 733.05 | 737.55 | 729.06 | -3.47% | 326,755 |
| Sep 9, 2026 | 778.55 | 787.05 | 757.00 | 764.10 | 755.30 | -1.86% | 218,533 |
| Sep 8, 2026 | 790.70 | 805.00 | 754.35 | 778.55 | 769.59 | -0.90% | 557,776 |
| Sep 7, 2026 | 738.00 | 795.00 | 729.00 | 785.65 | 776.60 | 7.01% | 1,016,067 |
| Sep 4, 2026 | 746.55 | 749.00 | 724.00 | 734.20 | 725.75 | -1.35% | 159,233 |
| Sep 3, 2026 | 714.00 | 748.35 | 714.00 | 744.25 | 735.68 | 4.57% | 332,350 |
| Sep 2, 2026 | 728.00 | 728.00 | 708.55 | 711.75 | 703.56 | -2.44% | 166,202 |
| Sep 1, 2026 | 753.95 | 757.00 | 720.10 | 729.55 | 721.15 | -2.87% | 221,074 |
| Aug 31, 2026 | 732.00 | 763.00 | 717.90 | 751.10 | 742.45 | 2.94% | 730,593 |
| Aug 28, 2026 | 718.60 | 734.40 | 705.10 | 729.65 | 721.25 | 1.02% | 337,402 |
| Aug 27, 2026 | 741.15 | 741.20 | 715.00 | 722.25 | 713.93 | -2.07% | 215,356 |
| Aug 26, 2026 | 727.95 | 753.50 | 724.90 | 737.50 | 729.01 | 1.31% | 414,844 |
| Aug 25, 2026 | 732.75 | 734.50 | 717.05 | 727.95 | 719.57 | -0.36% | 252,518 |
| Aug 24, 2026 | 695.05 | 742.00 | 695.00 | 730.60 | 722.19 | 4.16% | 907,867 |
| Aug 21, 2026 | 694.00 | 708.20 | 689.25 | 701.45 | 693.37 | 1.31% | 224,626 |
| Aug 20, 2026 | 699.00 | 716.00 | 690.00 | 692.35 | 684.38 | -1.62% | 349,334 |
| Aug 19, 2026 | 702.00 | 722.00 | 700.00 | 703.75 | 695.65 | 0.31% | 787,852 |
| Aug 18, 2026 | 658.15 | 709.00 | 655.00 | 701.55 | 693.47 | 7.40% | 1,266,456 |
| Aug 17, 2026 | 623.40 | 657.00 | 623.00 | 653.20 | 645.68 | 4.78% | 844,307 |
| Aug 14, 2026 | 579.55 | 628.80 | 578.00 | 623.40 | 616.22 | 7.35% | 831,926 |
| Aug 13, 2026 | 588.85 | 594.65 | 572.75 | 580.70 | 574.01 | -1.38% | 200,543 |
| Aug 12, 2026 | 573.20 | 599.00 | 573.00 | 588.85 | 582.07 | 3.13% | 232,536 |
| Aug 11, 2026 | 582.85 | 584.65 | 570.00 | 571.00 | 564.43 | -1.93% | 140,926 |
| Aug 10, 2026 | 581.00 | 589.40 | 580.20 | 582.25 | 575.55 | -1.52% | 139,779 |
| Aug 7, 2026 | 605.20 | 608.50 | 590.00 | 591.25 | 584.44 | -2.31% | 140,967 |
| Aug 6, 2026 | 612.00 | 616.95 | 600.45 | 605.20 | 598.23 | 0.55% | 114,914 |
| Aug 5, 2026 | 599.95 | 613.90 | 599.95 | 601.90 | 594.97 | 0.35% | 111,014 |
| Aug 4, 2026 | 606.00 | 606.95 | 595.00 | 599.80 | 592.89 | -1.48% | 161,961 |
| Aug 3, 2026 | 630.00 | 630.00 | 602.10 | 608.80 | 601.79 | -1.52% | 158,493 |
| Jul 31, 2026 | 610.00 | 628.00 | 603.10 | 618.20 | 611.08 | 2.22% | 266,065 |
| Jul 30, 2026 | 610.00 | 610.50 | 600.15 | 604.75 | 597.79 | -1.51% | 130,567 |
| Jul 29, 2026 | 605.90 | 620.00 | 594.10 | 614.00 | 606.93 | 2.93% | 200,947 |
| Jul 28, 2026 | 604.00 | 606.55 | 593.05 | 596.55 | 589.68 | -1.02% | 96,862 |
| Jul 27, 2026 | 615.00 | 616.95 | 601.05 | 602.70 | 595.76 | -0.74% | 119,248 |
| Jul 24, 2026 | 596.00 | 613.55 | 586.00 | 607.20 | 600.21 | 1.53% | 236,250 |
| Jul 23, 2026 | 594.95 | 608.60 | 584.00 | 598.05 | 591.16 | 1.29% | 341,407 |