Taurian MPS Limited (NSE:TAURIAN)
India · Delayed Price · Currency is INR 451.35
-5.90 (-1.29%)
At close: Aug 21, 2026
Taurian MPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 445.05 | 460.00 | 445.05 | 451.35 | 451.35 | -1.29% | 17,600 |
| Aug 20, 2026 | 453.90 | 463.00 | 452.00 | 457.25 | 457.25 | 1.70% | 15,200 |
| Aug 19, 2026 | 459.95 | 460.00 | 447.00 | 449.60 | 449.60 | -2.49% | 22,400 |
| Aug 18, 2026 | 445.00 | 463.00 | 440.00 | 461.10 | 461.10 | 6.01% | 55,200 |
| Aug 17, 2026 | 421.00 | 457.00 | 421.00 | 434.95 | 434.95 | 1.39% | 80,000 |
| Aug 14, 2026 | 410.00 | 447.00 | 392.05 | 429.00 | 429.00 | 3.42% | 91,200 |
| Aug 13, 2026 | 422.10 | 430.00 | 350.00 | 414.80 | 414.80 | -3.53% | 245,600 |
| Aug 12, 2026 | 425.00 | 440.00 | 418.00 | 430.00 | 430.00 | 0.23% | 48,000 |
| Aug 11, 2026 | 419.50 | 429.00 | 416.95 | 429.00 | 429.00 | 2.89% | 38,400 |
| Aug 10, 2026 | 415.05 | 418.95 | 412.00 | 416.95 | 416.95 | -0.80% | 33,600 |
| Aug 7, 2026 | 400.05 | 436.80 | 400.05 | 420.30 | 420.30 | 3.51% | 48,000 |
| Aug 6, 2026 | 412.00 | 412.00 | 406.05 | 406.05 | 406.05 | -0.14% | 2,400 |
| Aug 5, 2026 | 411.00 | 419.95 | 397.10 | 406.60 | 406.60 | -0.91% | 40,800 |
| Aug 4, 2026 | 412.40 | 424.00 | 394.25 | 410.35 | 410.35 | 2.70% | 60,000 |
| Aug 3, 2026 | 386.00 | 405.00 | 386.00 | 399.55 | 399.55 | 4.05% | 30,400 |
| Jul 31, 2026 | 398.80 | 398.80 | 380.00 | 384.00 | 384.00 | -0.65% | 10,400 |
| Jul 30, 2026 | 380.00 | 398.80 | 375.80 | 386.50 | 386.50 | 4.83% | 50,400 |
| Jul 29, 2026 | 371.00 | 376.00 | 365.00 | 368.70 | 368.70 | -2.07% | 21,600 |
| Jul 28, 2026 | 375.00 | 380.00 | 375.00 | 376.50 | 376.50 | -1.95% | 6,400 |
| Jul 27, 2026 | 360.10 | 388.95 | 360.10 | 384.00 | 384.00 | 2.13% | 25,600 |
| Jul 24, 2026 | 340.00 | 376.70 | 340.00 | 376.00 | 376.00 | 8.33% | 40,000 |
| Jul 23, 2026 | 354.20 | 355.00 | 340.00 | 347.10 | 347.10 | -3.21% | 56,800 |
| Jul 22, 2026 | 382.80 | 384.90 | 350.00 | 358.60 | 358.60 | -4.22% | 50,400 |
| Jul 21, 2026 | 385.00 | 385.00 | 371.10 | 374.40 | 374.40 | -3.89% | 16,000 |
| Jul 20, 2026 | 393.80 | 417.00 | 384.00 | 389.55 | 389.55 | -1.86% | 77,600 |
| Jul 17, 2026 | 358.00 | 407.00 | 357.50 | 396.95 | 396.95 | 11.11% | 111,200 |
| Jul 16, 2026 | 355.05 | 358.00 | 351.65 | 357.25 | 357.25 | 2.14% | 29,600 |
| Jul 15, 2026 | 357.95 | 363.00 | 349.00 | 349.75 | 349.75 | -1.40% | 39,200 |
| Jul 14, 2026 | 355.50 | 359.00 | 352.50 | 354.70 | 354.70 | -1.54% | 13,600 |
| Jul 13, 2026 | 365.00 | 371.95 | 355.50 | 360.25 | 360.25 | -2.33% | 30,400 |
| Jul 10, 2026 | 362.00 | 372.00 | 356.00 | 368.85 | 368.85 | 5.18% | 60,000 |
| Jul 9, 2026 | 340.00 | 365.00 | 340.00 | 350.70 | 350.70 | 5.98% | 89,600 |
| Jul 8, 2026 | 345.60 | 345.95 | 324.00 | 330.90 | 330.90 | -2.48% | 39,200 |
| Jul 7, 2026 | 324.95 | 344.60 | 321.00 | 339.30 | 339.30 | 6.23% | 110,400 |
| Jul 6, 2026 | 307.90 | 328.50 | 307.90 | 319.40 | 319.40 | 8.64% | 98,400 |
| Jul 3, 2026 | 294.55 | 301.00 | 294.00 | 294.00 | 294.00 | 0.60% | 15,200 |
| Jul 2, 2026 | 309.40 | 309.60 | 290.95 | 292.25 | 292.25 | -4.16% | 30,400 |
| Jul 1, 2026 | 297.20 | 306.00 | 295.00 | 304.95 | 304.95 | 2.30% | 20,800 |
| Jun 30, 2026 | 305.00 | 306.50 | 294.50 | 298.10 | 298.10 | -0.47% | 16,800 |
| Jun 29, 2026 | 313.00 | 313.00 | 297.10 | 299.50 | 299.50 | -4.31% | 24,000 |
| Jun 25, 2026 | 315.55 | 318.00 | 305.00 | 313.00 | 313.00 | -0.81% | 37,600 |
| Jun 24, 2026 | 302.00 | 317.00 | 302.00 | 315.55 | 315.55 | 5.80% | 108,800 |
| Jun 23, 2026 | 282.60 | 302.95 | 282.60 | 298.25 | 298.25 | 5.86% | 99,200 |
| Jun 22, 2026 | 286.80 | 288.50 | 274.25 | 281.75 | 281.75 | -2.78% | 41,600 |
| Jun 19, 2026 | 285.70 | 289.80 | 277.55 | 289.80 | 289.80 | 2.60% | 14,400 |
| Jun 18, 2026 | 290.15 | 297.50 | 281.00 | 282.45 | 282.45 | -5.20% | 25,600 |
| Jun 17, 2026 | 294.50 | 309.00 | 294.50 | 297.95 | 297.95 | 2.78% | 59,200 |
| Jun 16, 2026 | 275.05 | 293.40 | 275.05 | 289.90 | 289.90 | 3.09% | 74,400 |
| Jun 15, 2026 | 278.75 | 287.85 | 277.10 | 281.20 | 281.20 | 2.63% | 36,000 |
| Jun 12, 2026 | 270.00 | 278.90 | 269.10 | 274.00 | 274.00 | 1.56% | 16,800 |