MPS

MPS Ltd Historical Data

NSEBSE

₹2,196.7

(1.10%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	2,189.8	2,209	2,132.5	2,147.8	3,084	1,87,12,703.3	4,798
07-Oct-2025	2,170	2,195.8	2,133.1	2,182.3	2,025	1,71,14,581	3,620
08-Oct-2025	2,166	2,194	2,141.1	2,180.7	1,980	1,28,66,488.8	3,423
09-Oct-2025	2,203.5	2,261.7	2,170.4	2,235.3	3,350	4,50,53,514.5	13,159
10-Oct-2025	2,251	2,260	2,195	2,218.3	2,235	1,42,06,381	2,912
13-Oct-2025	2,218.3	2,230.9	2,171	2,206.2	2,507	1,92,18,032.4	4,344
14-Oct-2025	2,214.8	2,250.9	2,174.5	2,205.5	3,629	3,60,99,131.7	7,764
15-Oct-2025	2,205.5	2,350	2,205.5	2,319.4	5,677	6,88,59,473.4	19,551
16-Oct-2025	2,302.1	2,331.6	2,236.1	2,295.9	4,544	5,02,36,357.5	12,434
17-Oct-2025	2,295.9	2,335	2,282.6	2,296.2	3,248	3,03,72,858.5	7,082
20-Oct-2025	2,296.2	2,339.7	2,284.4	2,305.9	1,831	1,33,98,351.4	2,609
21-Oct-2025	2,350	2,350	2,293.6	2,320.6	1,014	1,07,71,894.8	3,170
23-Oct-2025	2,320.6	2,330	2,294.8	2,314.1	2,027	2,63,48,911.4	6,246
24-Oct-2025	2,318.7	2,324.5	2,260	2,280.1	1,733	1,32,14,463.1	2,702
27-Oct-2025	2,275	2,320	2,251	2,261	1,747	1,53,14,764.3	3,313
28-Oct-2025	2,257	2,284.5	2,232.1	2,248.2	1,823	1,40,15,194.7	2,761
29-Oct-2025	2,228	2,250	2,145	2,174.5	2,637	3,82,63,170.7	12,166
30-Oct-2025	2,181	2,210.9	2,175	2,194.5	1,310	1,67,08,526.3	4,740
31-Oct-2025	2,200	2,201.4	2,165.5	2,172.8	1,196	1,30,04,896.5	3,833
03-Nov-2025	2,168.9	2,200	2,148	2,196.7	1,190	1,19,82,900.5	3,473

MPS: Related NEWS

No Record Found

Invest wise with Expert advice