MPS

MPS Ltd Historical Data

NSEBSE

₹1,809.1

(0.57%)

Jan 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	1,998.2	2,025.1	1,967.6	1,997.7	2,786	3,73,11,466	10,793
30-Dec-2025	1,984	2,013.6	1,984	2,004.4	1,157	1,11,39,734.7	3,502
31-Dec-2025	1,993	2,046.8	1,987	2,032.2	1,981	1,73,88,430.1	4,973
01-Jan-2026	2,051.4	2,051.5	1,998	2,004.6	2,278	2,24,71,358.1	7,972
02-Jan-2026	2,009	2,011.3	1,970	1,985.9	3,251	3,50,59,993.5	11,873
05-Jan-2026	1,985.9	1,992.8	1,945	1,965.4	2,757	4,30,63,415.4	13,357
06-Jan-2026	1,965.4	1,972.3	1,936	1,951.2	1,563	1,98,85,743.9	5,970
07-Jan-2026	1,951.2	1,983.6	1,937.2	1,967.8	1,812	2,46,01,860.9	7,948
08-Jan-2026	1,960	1,999.6	1,932.5	1,951	3,304	2,98,33,142.5	7,917
09-Jan-2026	1,916.4	1,942.8	1,782.6	1,878.5	35,431	50,62,80,379.3	95,958
12-Jan-2026	1,882.9	1,914.7	1,825	1,865	11,257	9,96,84,085.2	28,134
13-Jan-2026	1,853	1,937	1,848	1,913.1	6,344	4,78,92,173.4	10,954
14-Jan-2026	1,913.1	1,949.9	1,875.6	1,884.2	3,141	2,48,28,496	5,817
16-Jan-2026	1,884.2	1,926.9	1,861.2	1,887.7	3,529	3,63,41,350.6	8,955
19-Jan-2026	1,870	1,887.5	1,802.7	1,815	2,815	2,98,60,753.6	8,798
20-Jan-2026	1,823.9	1,836.6	1,780	1,787.7	3,456	3,88,48,488.5	10,098
21-Jan-2026	1,805.5	1,834	1,750	1,816.7	4,557	4,80,01,919.1	13,604
22-Jan-2026	1,810.2	1,861.9	1,800	1,829.3	3,166	3,32,08,449.1	10,929
23-Jan-2026	1,838	1,849	1,779.4	1,798.8	2,986	3,50,18,955.3	7,883
27-Jan-2026	1,804	1,825	1,767.6	1,809.1	1,914	1,64,66,187.9	4,464

MPS: Related NEWS

No Record Found

Invest wise with Expert advice