Taurian MPS Limited (NSE:TAURIAN)
India · Delayed Price · Currency is INR 588.45
-5.05 (-0.85%)
At close: Oct 1, 2026
Taurian MPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 593.00 | 593.00 | 563.85 | 588.45 | 588.45 | -0.85% | 44,800 |
| Sep 30, 2026 | 623.90 | 623.90 | 591.05 | 593.50 | 593.50 | -1.35% | 12,800 |
| Sep 29, 2026 | 596.00 | 608.00 | 570.00 | 601.60 | 601.60 | 0.94% | 24,000 |
| Sep 28, 2026 | 565.05 | 601.90 | 565.05 | 596.00 | 596.00 | 1.19% | 12,800 |
| Sep 25, 2026 | 608.00 | 608.00 | 582.55 | 589.00 | 589.00 | -3.19% | 14,400 |
| Sep 24, 2026 | 597.85 | 611.10 | 578.05 | 608.40 | 608.40 | 4.54% | 54,400 |
| Sep 23, 2026 | 582.00 | 587.60 | 572.00 | 582.00 | 582.00 | 3.99% | 40,000 |
| Sep 22, 2026 | 521.10 | 562.00 | 521.10 | 559.65 | 559.65 | 4.56% | 36,800 |
| Sep 21, 2026 | 525.00 | 543.10 | 525.00 | 535.25 | 535.25 | 3.48% | 30,400 |
| Sep 18, 2026 | 508.00 | 517.25 | 503.00 | 517.25 | 517.25 | 4.99% | 28,800 |
| Sep 17, 2026 | 475.00 | 492.95 | 474.00 | 492.65 | 492.65 | 4.93% | 35,200 |
| Sep 16, 2026 | 446.25 | 473.65 | 433.00 | 469.50 | 469.50 | 4.08% | 75,200 |
| Sep 15, 2026 | 455.00 | 479.85 | 450.00 | 451.10 | 451.10 | -1.29% | 44,000 |
| Sep 11, 2026 | 463.50 | 472.00 | 454.00 | 457.00 | 457.00 | -1.40% | 12,800 |
| Sep 10, 2026 | 459.05 | 470.00 | 459.05 | 463.50 | 463.50 | -0.96% | 7,200 |
| Sep 9, 2026 | 471.70 | 475.00 | 468.00 | 468.00 | 468.00 | -1.15% | 8,000 |
| Sep 8, 2026 | 452.55 | 485.00 | 452.55 | 473.45 | 473.45 | 0.71% | 26,400 |
| Sep 7, 2026 | 472.10 | 491.95 | 469.30 | 470.10 | 470.10 | -4.84% | 36,800 |
| Sep 4, 2026 | 506.00 | 506.00 | 483.20 | 494.00 | 494.00 | -2.37% | 15,200 |
| Sep 3, 2026 | 500.00 | 514.80 | 500.00 | 506.00 | 506.00 | -0.71% | 12,000 |
| Sep 2, 2026 | 530.00 | 545.25 | 497.65 | 509.60 | 509.60 | -2.71% | 51,200 |
| Sep 1, 2026 | 498.00 | 524.00 | 496.00 | 523.80 | 523.80 | 4.78% | 44,000 |
| Aug 31, 2026 | 508.00 | 508.00 | 492.10 | 499.90 | 499.90 | -3.49% | 25,600 |
| Aug 28, 2026 | 500.95 | 520.00 | 500.95 | 518.00 | 518.00 | 3.40% | 6,400 |
| Aug 27, 2026 | 511.00 | 511.00 | 500.00 | 500.95 | 500.95 | -3.66% | 20,000 |
| Aug 26, 2026 | 529.70 | 544.80 | 520.00 | 520.00 | 520.00 | 1.96% | 24,800 |
| Aug 25, 2026 | 432.50 | 530.40 | 432.50 | 510.00 | 510.00 | 15.38% | 135,200 |
| Aug 24, 2026 | 463.00 | 463.00 | 436.00 | 442.00 | 442.00 | -2.07% | 48,000 |
| 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 |