MSTC Limited (NSE:MSTCLTD)
India · Delayed Price · Currency is INR 453.10
+7.05 (1.58%)
May 7, 2026, 3:30 PM IST
MSTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 446.30 | 455.00 | 446.30 | 449.00 | - | 0.66% | 51,369 |
| May 6, 2026 | 445.70 | 449.00 | 438.50 | 446.05 | 446.05 | 1.39% | 173,437 |
| May 5, 2026 | 442.85 | 448.60 | 438.35 | 439.95 | 439.95 | -0.64% | 165,416 |
| May 4, 2026 | 438.00 | 446.40 | 436.30 | 442.80 | 442.80 | 2.23% | 200,930 |
| Apr 30, 2026 | 436.45 | 437.75 | 426.65 | 433.15 | 433.15 | -0.78% | 132,701 |
| Apr 29, 2026 | 443.00 | 450.90 | 435.55 | 436.55 | 436.55 | -1.63% | 159,402 |
| Apr 28, 2026 | 448.00 | 456.00 | 441.40 | 443.80 | 443.80 | -0.75% | 136,292 |
| Apr 27, 2026 | 436.80 | 452.50 | 436.80 | 447.15 | 447.15 | 3.17% | 153,019 |
| Apr 24, 2026 | 444.65 | 445.40 | 430.10 | 433.40 | 433.40 | -2.01% | 173,601 |
| Apr 23, 2026 | 452.50 | 453.00 | 438.90 | 442.30 | 442.30 | -2.19% | 285,105 |
| Apr 22, 2026 | 462.00 | 465.00 | 450.50 | 452.20 | 452.20 | -1.42% | 214,749 |
| Apr 21, 2026 | 458.50 | 463.20 | 457.10 | 458.70 | 458.70 | 0.55% | 112,944 |
| Apr 20, 2026 | 471.65 | 471.80 | 453.65 | 456.20 | 456.20 | -3.27% | 286,767 |
| Apr 17, 2026 | 480.00 | 493.00 | 468.50 | 471.60 | 471.60 | -0.79% | 589,358 |
| Apr 16, 2026 | 453.60 | 485.55 | 446.90 | 475.35 | 475.35 | 5.63% | 616,318 |
| Apr 15, 2026 | 428.90 | 453.55 | 428.85 | 450.00 | 450.00 | 6.58% | 401,812 |
| Apr 13, 2026 | 419.00 | 426.90 | 406.00 | 422.20 | 422.20 | -0.20% | 180,957 |
| Apr 10, 2026 | 420.00 | 432.95 | 420.00 | 423.05 | 423.05 | 1.00% | 179,966 |
| Apr 9, 2026 | 412.50 | 425.00 | 407.80 | 418.85 | 418.85 | 2.03% | 384,953 |
| Apr 8, 2026 | 415.00 | 419.70 | 407.25 | 410.50 | 410.50 | 2.91% | 318,050 |
| Apr 7, 2026 | 404.90 | 408.00 | 397.00 | 398.90 | 398.90 | -0.68% | 192,197 |
| Apr 6, 2026 | 407.00 | 407.00 | 394.15 | 401.65 | 401.65 | -1.40% | 190,118 |
| Apr 2, 2026 | 387.90 | 411.20 | 377.45 | 407.35 | 407.35 | 4.91% | 286,805 |
| Apr 1, 2026 | 379.95 | 394.95 | 376.85 | 388.30 | 388.30 | 6.14% | 287,767 |
| Mar 30, 2026 | 378.00 | 382.50 | 362.15 | 365.85 | 365.85 | -4.01% | 331,011 |
| Mar 27, 2026 | 399.00 | 405.40 | 378.35 | 381.15 | 381.15 | -4.66% | 398,273 |
| Mar 25, 2026 | 404.00 | 413.00 | 396.50 | 399.80 | 399.80 | 0.57% | 213,702 |
| Mar 24, 2026 | 395.90 | 401.85 | 385.30 | 397.55 | 397.55 | 1.56% | 285,519 |
| Mar 23, 2026 | 415.00 | 415.00 | 382.25 | 391.45 | 391.45 | -5.82% | 239,779 |
| Mar 20, 2026 | 409.90 | 421.10 | 406.70 | 415.65 | 415.65 | 1.46% | 252,264 |
| Mar 19, 2026 | 421.00 | 424.00 | 407.40 | 409.65 | 409.65 | -3.97% | 135,800 |
| Mar 18, 2026 | 417.00 | 435.00 | 414.00 | 426.60 | 426.60 | 3.47% | 280,829 |
| Mar 17, 2026 | 412.00 | 423.95 | 402.00 | 412.30 | 412.30 | 1.63% | 119,592 |
| Mar 16, 2026 | 414.00 | 415.05 | 393.45 | 405.70 | 405.70 | -1.82% | 210,213 |
| Mar 13, 2026 | 427.00 | 427.30 | 411.00 | 413.20 | 413.20 | -3.64% | 148,972 |
| Mar 12, 2026 | 425.00 | 435.25 | 417.20 | 428.80 | 428.80 | 1.37% | 145,085 |
| Mar 11, 2026 | 427.55 | 439.00 | 421.05 | 423.00 | 423.00 | -0.72% | 126,035 |
| Mar 10, 2026 | 424.00 | 429.00 | 421.65 | 426.05 | 426.05 | 1.85% | 110,590 |
| Mar 9, 2026 | 432.00 | 432.00 | 415.10 | 418.30 | 418.30 | -5.21% | 205,244 |
| Mar 6, 2026 | 439.00 | 447.00 | 438.60 | 441.30 | 441.30 | 0.11% | 149,767 |
| Mar 5, 2026 | 443.00 | 446.75 | 434.00 | 440.80 | 440.80 | -0.06% | 126,246 |
| Mar 4, 2026 | 440.00 | 450.00 | 439.00 | 441.05 | 441.05 | -2.04% | 113,869 |
| Mar 2, 2026 | 443.05 | 454.15 | 440.00 | 450.25 | 450.25 | -1.52% | 189,124 |
| Feb 27, 2026 | 456.10 | 467.45 | 454.05 | 457.20 | 457.20 | 1.17% | 347,860 |
| Feb 26, 2026 | 453.30 | 458.90 | 450.00 | 451.90 | 451.90 | -0.31% | 68,767 |
| Feb 25, 2026 | 455.00 | 459.80 | 450.15 | 453.30 | 453.30 | 0.07% | 64,095 |
| Feb 24, 2026 | 451.90 | 460.00 | 445.00 | 453.00 | 453.00 | 0.24% | 96,907 |
| Feb 23, 2026 | 464.25 | 469.20 | 449.00 | 451.90 | 451.90 | -2.66% | 187,051 |
| Feb 20, 2026 | 457.95 | 468.50 | 456.30 | 464.25 | 464.25 | 0.87% | 129,816 |
| Feb 19, 2026 | 471.95 | 473.00 | 459.90 | 460.25 | 460.25 | -2.19% | 115,682 |