Taurian MPS Limited (NSE:TAURIAN)
India · Delayed Price · Currency is INR 279.50
+26.15 (10.32%)
At close: Apr 17, 2026
Taurian MPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 279.00 | 335.00 | 279.00 | 311.05 | 311.05 | 11.29% | 116,800 |
| Apr 17, 2026 | 254.70 | 282.00 | 251.00 | 279.50 | 279.50 | 10.32% | 58,400 |
| Apr 16, 2026 | 252.00 | 256.00 | 252.00 | 253.35 | 253.35 | 0.72% | 11,200 |
| Apr 15, 2026 | 240.00 | 255.00 | 240.00 | 251.55 | 251.55 | 6.14% | 41,600 |
| Apr 13, 2026 | 242.00 | 242.00 | 236.00 | 237.00 | 237.00 | -1.68% | 26,400 |
| Apr 10, 2026 | 238.95 | 241.95 | 235.30 | 241.05 | 241.05 | 0.88% | 17,600 |
| Apr 9, 2026 | 238.90 | 239.00 | 233.10 | 238.95 | 238.95 | 2.09% | 8,000 |
| Apr 8, 2026 | 235.00 | 239.90 | 225.00 | 234.05 | 234.05 | 2.56% | 28,800 |
| Apr 7, 2026 | 233.00 | 236.00 | 228.20 | 228.20 | 228.20 | -2.04% | 14,400 |
| Apr 6, 2026 | 217.45 | 239.85 | 217.45 | 232.95 | 232.95 | 7.35% | 44,000 |
| Apr 2, 2026 | 207.55 | 220.00 | 207.55 | 217.00 | 217.00 | 3.33% | 15,200 |
| Apr 1, 2026 | 207.00 | 211.00 | 207.00 | 210.00 | 210.00 | 6.06% | 10,400 |
| Mar 30, 2026 | 195.00 | 210.00 | 195.00 | 198.00 | 198.00 | -2.75% | 28,800 |
| Mar 27, 2026 | 215.00 | 215.00 | 201.00 | 203.60 | 203.60 | -5.74% | 20,800 |
| Mar 25, 2026 | 218.00 | 225.00 | 215.00 | 216.00 | 216.00 | 0.47% | 21,600 |
| Mar 24, 2026 | 208.00 | 215.00 | 208.00 | 215.00 | 215.00 | 6.44% | 11,200 |
| Mar 23, 2026 | 207.00 | 207.00 | 201.00 | 202.00 | 202.00 | -2.42% | 16,800 |
| Mar 20, 2026 | 197.30 | 207.95 | 197.30 | 207.00 | 207.00 | 3.24% | 7,200 |
| Mar 19, 2026 | 195.30 | 202.50 | 195.30 | 200.50 | 200.50 | -0.74% | 8,000 |
| Mar 18, 2026 | 195.05 | 207.90 | 195.05 | 202.00 | 202.00 | 2.02% | 12,000 |
| Mar 17, 2026 | 194.20 | 202.00 | 192.00 | 198.00 | 198.00 | 1.02% | 9,600 |
| Mar 16, 2026 | 201.20 | 201.20 | 194.00 | 196.00 | 196.00 | -1.13% | 20,800 |
| Mar 13, 2026 | 198.00 | 205.00 | 196.05 | 198.25 | 198.25 | -2.60% | 20,800 |
| Mar 12, 2026 | 203.00 | 210.00 | 195.05 | 203.55 | 203.55 | 0.27% | 35,200 |
| Mar 11, 2026 | 202.75 | 212.00 | 202.75 | 203.00 | 203.00 | 0.52% | 16,000 |
| Mar 10, 2026 | 204.00 | 204.00 | 200.20 | 201.95 | 201.95 | 1.71% | 17,600 |
| Mar 9, 2026 | 214.85 | 214.85 | 195.00 | 198.55 | 198.55 | -7.65% | 68,800 |
| Mar 6, 2026 | 220.90 | 220.90 | 210.00 | 215.00 | 215.00 | -2.27% | 10,400 |
| Mar 5, 2026 | 207.00 | 220.00 | 207.00 | 220.00 | 220.00 | 8.40% | 13,600 |
| Mar 4, 2026 | 210.50 | 210.50 | 201.00 | 202.95 | 202.95 | -6.43% | 44,000 |
| Mar 2, 2026 | 221.00 | 221.00 | 209.00 | 216.90 | 216.90 | 1.24% | 61,600 |
| Feb 27, 2026 | 228.55 | 228.55 | 208.55 | 214.25 | 214.25 | -6.26% | 38,400 |
| Feb 26, 2026 | 231.00 | 231.00 | 226.65 | 228.55 | 228.55 | 0.91% | 9,600 |
| Feb 25, 2026 | 235.80 | 235.80 | 222.90 | 226.50 | 226.50 | -2.56% | 36,800 |
| Feb 24, 2026 | 232.25 | 233.50 | 226.25 | 232.45 | 232.45 | -1.90% | 16,800 |
| Feb 23, 2026 | 238.95 | 245.00 | 234.00 | 236.95 | 236.95 | 2.35% | 42,400 |
| Feb 20, 2026 | 234.45 | 235.00 | 231.30 | 231.50 | 231.50 | -1.26% | 9,600 |
| Feb 19, 2026 | 234.90 | 238.00 | 228.55 | 234.45 | 234.45 | 2.72% | 56,800 |
| Feb 18, 2026 | 228.05 | 234.50 | 228.05 | 228.25 | 228.25 | -1.43% | 21,600 |
| Feb 17, 2026 | 225.00 | 232.50 | 225.00 | 231.55 | 231.55 | 4.99% | 39,200 |
| Feb 16, 2026 | 229.00 | 229.00 | 215.00 | 220.55 | 220.55 | -4.91% | 59,200 |
| Feb 13, 2026 | 229.00 | 231.95 | 228.00 | 231.95 | 231.95 | 2.09% | 11,200 |
| Feb 12, 2026 | 237.00 | 237.00 | 227.00 | 227.20 | 227.20 | -3.20% | 27,200 |
| Feb 11, 2026 | 232.90 | 236.00 | 230.05 | 234.70 | 234.70 | 1.54% | 12,800 |
| Feb 10, 2026 | 232.90 | 240.00 | 230.00 | 231.15 | 231.15 | 2.03% | 14,400 |
| Feb 9, 2026 | 231.50 | 232.85 | 225.10 | 226.55 | 226.55 | 1.25% | 16,000 |
| Feb 6, 2026 | 239.20 | 239.20 | 222.10 | 223.75 | 223.75 | -7.20% | 59,200 |
| Feb 5, 2026 | 256.00 | 256.00 | 239.00 | 241.10 | 241.10 | -7.94% | 53,600 |
| Feb 4, 2026 | 276.95 | 276.95 | 260.00 | 261.90 | 261.90 | -2.31% | 15,200 |
| Feb 3, 2026 | 260.00 | 275.00 | 247.10 | 268.10 | 268.10 | 6.86% | 97,600 |