MPS

MPS Ltd Historical Data

NSEBSE

₹2,865.6

(0.04%)

Aug 11, 2026|08:19:59 PM

Invest wise with Expert advice

From Date

11/07/2026

To Date

11/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jul-2026	2,060	2,070	2,003	2,020.7	3,560	6,82,15,855.9	17,338
14-Jul-2026	2,012	2,022.7	1,990	2,009.5	1,012	1,41,77,038.3	4,602
15-Jul-2026	2,001	2,050.1	1,984.9	2,005.9	1,710	2,89,10,859.5	7,110
16-Jul-2026	2,000	2,088.5	2,000	2,059.7	3,032	6,11,39,874.3	16,562
17-Jul-2026	2,050.9	2,145	2,016.6	2,096.8	5,526	9,70,19,079.6	20,187
20-Jul-2026	2,096	2,120	2,050	2,061.6	2,149	4,10,56,759.3	9,019
21-Jul-2026	2,061.6	2,151	2,055	2,137.1	3,727	7,59,87,570.4	16,095
22-Jul-2026	2,414.9	2,564.5	2,366.6	2,564.5	65,397	3,01,27,61,791.7	1,84,645
23-Jul-2026	2,660	2,728.8	2,515.3	2,642.8	77,467	2,38,87,37,363.1	97,819
24-Jul-2026	2,655	2,800	2,600.1	2,769.7	26,349	1,03,66,77,189.2	66,362
27-Jul-2026	2,762.5	2,768.9	2,616	2,687.1	11,436	37,07,19,851.5	45,048
28-Jul-2026	2,685	2,685	2,570	2,609.9	6,535	14,77,54,187.6	19,848
29-Jul-2026	2,595	2,750	2,595	2,683.4	12,038	33,33,90,220.7	33,751
30-Jul-2026	2,680.2	2,723.9	2,636	2,650.2	3,627	6,64,97,231.3	8,990
31-Jul-2026	2,639	2,715	2,610.1	2,696	3,176	6,21,48,098.2	11,802
03-Aug-2026	2,700	2,790	2,644.7	2,770.5	7,541	16,89,72,220.9	30,815
04-Aug-2026	2,784.2	2,799.8	2,687.3	2,726.1	6,129	11,60,77,844.8	20,931
05-Aug-2026	2,739	2,890	2,716.3	2,873.7	9,097	21,15,01,083	31,687
06-Aug-2026	2,870	2,873.6	2,700.1	2,763.9	7,393	15,58,68,537.9	24,517
07-Aug-2026	2,761.4	2,944.9	2,761.4	2,931.2	12,617	37,80,05,385	44,112
10-Aug-2026	2,950	2,979	2,850.2	2,864.4	8,955	16,16,01,788.2	28,730

MPS: Related NEWS

No Record Found

Invest wise with Expert advice