Taurian MPS Limited (NSE:TAURIAN)
India · Delayed Price · Currency is INR 288.50
+5.00 (1.76%)
At close: May 29, 2026
Taurian MPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 290.00 | 298.50 | 281.00 | 288.50 | 288.50 | 1.76% | 81,600 |
| May 27, 2026 | 292.85 | 292.85 | 281.00 | 283.50 | 283.50 | -3.62% | 13,600 |
| May 26, 2026 | 285.00 | 303.90 | 285.00 | 294.15 | 294.15 | 4.46% | 40,000 |
| May 25, 2026 | 291.00 | 291.00 | 280.20 | 281.60 | 281.60 | -3.23% | 17,600 |
| May 22, 2026 | 297.00 | 297.00 | 291.00 | 291.00 | 291.00 | -2.00% | 4,800 |
| May 21, 2026 | 293.95 | 314.30 | 289.00 | 296.95 | 296.95 | 5.45% | 37,600 |
| May 20, 2026 | 263.10 | 291.50 | 263.10 | 281.60 | 281.60 | 2.16% | 44,000 |
| May 19, 2026 | 275.00 | 276.35 | 272.00 | 275.65 | 275.65 | 1.34% | 3,200 |
| May 18, 2026 | 270.00 | 273.90 | 265.20 | 272.00 | 272.00 | -3.51% | 4,800 |
| May 15, 2026 | 273.05 | 281.90 | 271.35 | 281.90 | 281.90 | 0.59% | 11,200 |
| May 14, 2026 | 293.00 | 300.00 | 278.50 | 280.25 | 280.25 | -4.66% | 28,800 |
| May 13, 2026 | 293.50 | 296.00 | 287.00 | 293.95 | 293.95 | 1.03% | 20,000 |
| May 12, 2026 | 288.00 | 308.95 | 285.00 | 290.95 | 290.95 | 2.85% | 101,600 |
| May 11, 2026 | 278.00 | 289.50 | 274.80 | 282.90 | 282.90 | 2.87% | 61,600 |
| May 8, 2026 | 273.50 | 275.95 | 273.50 | 275.00 | 275.00 | -0.34% | 3,200 |
| May 7, 2026 | 270.05 | 277.00 | 270.05 | 275.95 | 275.95 | 2.93% | 4,000 |
| May 6, 2026 | 274.95 | 275.05 | 268.00 | 268.10 | 268.10 | 0.56% | 18,400 |
| May 5, 2026 | 264.00 | 266.60 | 264.00 | 266.60 | 266.60 | 1.00% | 3,200 |
| May 4, 2026 | 267.00 | 267.00 | 261.10 | 263.95 | 263.95 | 3.23% | 6,400 |
| Apr 30, 2026 | 263.10 | 266.05 | 255.00 | 255.70 | 255.70 | -2.98% | 20,800 |
| Apr 29, 2026 | 268.00 | 276.75 | 263.55 | 263.55 | 263.55 | -2.68% | 19,200 |
| Apr 28, 2026 | 277.00 | 279.80 | 267.00 | 270.80 | 270.80 | -3.56% | 34,400 |
| Apr 27, 2026 | 284.10 | 284.80 | 277.10 | 280.80 | 280.80 | -0.85% | 17,600 |
| Apr 24, 2026 | 279.80 | 283.50 | 275.80 | 283.20 | 283.20 | 1.14% | 9,600 |
| Apr 23, 2026 | 281.35 | 287.00 | 277.20 | 280.00 | 280.00 | -2.12% | 10,400 |
| Apr 22, 2026 | 288.95 | 292.00 | 286.05 | 286.05 | 286.05 | -1.02% | 8,800 |
| Apr 21, 2026 | 311.50 | 318.95 | 289.00 | 289.00 | 289.00 | -7.09% | 18,400 |
| 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 |