MPS

MPS Ltd Historical Data

NSEBSE

₹2,218.1

(-6.19%)

Aug 13, 2025|03:59:54 PM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Jul-2025	2,420.6	2,423.7	2,380.8	2,391	3,776	4,10,31,618.3	9,288
25-Jul-2025	2,401	2,410	2,320	2,404.7	4,907	5,43,56,650.2	9,540
28-Jul-2025	2,417.4	2,439	2,230.2	2,247.8	12,509	16,91,90,254.2	35,041
29-Jul-2025	2,240	2,292.3	2,177.5	2,271.3	8,947	9,80,61,710.9	18,483
30-Jul-2025	2,285	2,429	2,285	2,372.8	14,269	13,89,60,238.8	17,148
31-Jul-2025	2,349.9	2,385.3	2,284.9	2,358.2	5,060	3,57,09,411.9	5,146
01-Aug-2025	2,358.2	2,358.2	2,300	2,302.9	3,967	3,26,35,300.1	6,842
04-Aug-2025	2,319.8	2,337.5	2,287	2,302.9	4,616	3,41,29,316.9	6,763
05-Aug-2025	2,314.8	2,324.6	2,285	2,290.2	3,001	2,45,67,015.3	5,483
06-Aug-2025	2,302.3	2,319	2,285	2,309.4	2,748	2,26,05,314.4	4,100
07-Aug-2025	2,310	2,319.9	2,271.4	2,302.8	3,097	3,14,32,214.1	4,971
08-Aug-2025	2,314	2,314	2,238.3	2,266.9	5,784	5,44,73,217.3	12,241
11-Aug-2025	2,298	2,349	2,284.1	2,337.3	4,242	3,90,99,951.1	8,019
12-Aug-2025	2,340	2,390	2,335	2,364.5	6,172	6,06,67,061.2	11,169

MPS: Related NEWS

No Record Found

Invest wise with Expert advice