MPS

MPS Ltd Historical Data

NSEBSE

₹2,420.6

(-1.03%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/06/2025

To Date

24/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	2,577	2,674.7	2,550.1	2,656	3,180	3,39,26,733.1	5,308
25-Jun-2025	2,656	2,868	2,656	2,785.5	11,880	18,24,52,832.6	16,343
26-Jun-2025	2,801.2	2,849.5	2,655.3	2,691.9	4,624	6,19,96,482.6	6,934
27-Jun-2025	2,705.3	2,749.9	2,632.5	2,653.7	4,182	3,31,63,742	4,406
30-Jun-2025	2,652	2,715	2,649	2,671.6	3,237	2,96,14,297.5	5,442
01-Jul-2025	2,684.9	2,744	2,637.9	2,722.7	4,068	4,24,15,112.6	7,269
02-Jul-2025	2,745	2,769	2,683.8	2,757.7	3,572	2,95,91,256.6	4,057
03-Jul-2025	2,763.8	2,799	2,714.1	2,735.3	3,933	3,13,58,639.5	4,854
04-Jul-2025	2,730	2,763.5	2,705	2,727.6	2,185	1,70,57,849.7	2,625
07-Jul-2025	2,727.6	2,754.9	2,670.1	2,682.2	2,062	1,86,75,601.7	3,285
08-Jul-2025	2,696.3	2,724	2,640.7	2,668.8	1,908	1,89,62,841.1	3,497
09-Jul-2025	2,694	2,761.9	2,669.4	2,723	3,253	5,43,29,709	12,214
10-Jul-2025	2,727	2,843	2,723	2,819.7	6,465	10,87,34,962.2	19,831
11-Jul-2025	2,810	2,900	2,786.8	2,831.7	5,708	7,74,35,782.6	13,044
14-Jul-2025	2,818.7	2,879.6	2,808.4	2,857.6	4,641	4,73,93,066.1	6,861
15-Jul-2025	2,871.7	2,975	2,852.3	2,915.2	6,966	8,38,09,523.9	11,473
16-Jul-2025	2,910	2,947.1	2,864.1	2,887.2	3,302	3,35,07,420.4	5,543
17-Jul-2025	2,901.6	2,937.9	2,873.8	2,900.4	4,065	4,74,28,002.5	7,604
18-Jul-2025	2,915.7	2,928.5	2,341	2,444.3	46,810	1,04,96,99,952.6	1,37,430
21-Jul-2025	2,485	2,485	2,400	2,419.7	10,762	15,51,00,074.8	20,879
22-Jul-2025	2,418.1	2,459	2,404	2,445.9	5,830	9,61,77,059.9	15,878
23-Jul-2025	2,458.9	2,458.9	2,405.1	2,420.6	4,187	4,43,45,002	8,178

MPS: Related NEWS

No Record Found

Invest wise with Expert advice