MSTC Limited (NSE:MSTCLTD)
India · Delayed Price · Currency is INR 616.05
+11.30 (1.87%)
Jul 31, 2026, 3:30 PM IST
MSTC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 552.00 | 576.80 | 543.05 | 560.75 | 560.75 | 0.90% | 2,177,930 |
| Jun 10, 2026 | 538.80 | 568.00 | 532.20 | 555.75 | 555.75 | 1.98% | 3,952,050 |
| Jun 9, 2026 | 499.80 | 572.00 | 491.10 | 544.95 | 544.95 | 11.18% | 9,233,742 |
| Jun 8, 2026 | 503.00 | 514.85 | 486.40 | 490.15 | 490.15 | -4.33% | 517,022 |
| Jun 5, 2026 | 529.00 | 534.50 | 506.95 | 512.35 | 512.35 | -3.67% | 3,416,610 |
| Jun 4, 2026 | 449.90 | 535.70 | 448.00 | 531.85 | 531.85 | 19.13% | 13,124,220 |
| Jun 3, 2026 | 451.55 | 454.15 | 442.00 | 446.45 | 446.45 | -1.07% | 164,283 |
| Jun 2, 2026 | 445.00 | 456.60 | 442.00 | 451.30 | 451.30 | 1.58% | 182,089 |
| Jun 1, 2026 | 474.00 | 474.00 | 442.00 | 444.30 | 444.30 | 0.86% | 834,544 |
| May 29, 2026 | 438.60 | 447.80 | 436.00 | 440.50 | 440.50 | 0.43% | 188,416 |
| May 27, 2026 | 435.90 | 442.65 | 433.50 | 438.60 | 438.60 | 0.57% | 114,285 |
| May 26, 2026 | 430.05 | 440.80 | 430.00 | 436.10 | 436.10 | 1.41% | 123,657 |
| May 25, 2026 | 427.50 | 435.25 | 427.50 | 430.05 | 430.05 | 0.89% | 73,162 |
| May 22, 2026 | 425.05 | 430.95 | 422.00 | 426.25 | 426.25 | - | 63,905 |
| May 21, 2026 | 423.30 | 430.45 | 421.50 | 426.25 | 426.25 | 1.71% | 82,559 |