MPS

MPS Ltd Historical Data

NSEBSE

₹2,617.2

(-0.49%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	2,432	2,459.9	2,383.5	2,432.3	2,809	3,78,81,592.1	9,414
14-May-2025	2,445.1	2,519	2,420	2,500.1	6,166	6,12,46,972.8	11,838
15-May-2025	2,513.3	2,650	2,490	2,600.3	8,438	13,39,95,100.2	23,105
16-May-2025	2,625	2,640	2,518.7	2,578.1	7,980	10,35,86,263.7	15,515
19-May-2025	2,552.3	2,693.2	2,552	2,603.1	8,906	14,47,30,530.1	26,923
20-May-2025	2,630	2,670	2,516.1	2,530.3	4,690	7,00,96,369.8	12,094
21-May-2025	2,540.3	2,619	2,533.5	2,603.1	3,148	4,56,98,246.2	9,975
22-May-2025	2,600	2,650	2,581.6	2,622.6	4,247	5,70,56,669.6	11,148
23-May-2025	2,698	2,787.8	2,642.2	2,663.7	12,652	12,46,93,266.3	17,453
26-May-2025	2,696.1	2,696.1	2,615	2,645.9	4,491	4,80,67,666.9	9,864
27-May-2025	2,645.9	2,658.9	2,610	2,648.3	2,299	2,51,60,036.6	5,393
28-May-2025	2,675.5	2,712	2,636	2,641	3,975	4,57,42,495.9	8,213
29-May-2025	2,650	2,684.2	2,622.1	2,644.5	3,014	2,76,36,233.7	4,552
30-May-2025	2,670	2,672	2,595	2,612.9	4,962	4,64,40,233.7	10,031
02-Jun-2025	2,640	2,720	2,610	2,704.7	7,354	6,24,98,874.9	13,256
03-Jun-2025	2,730	2,739.9	2,686.1	2,708.2	2,960	2,66,13,315.8	5,014
04-Jun-2025	2,725	2,787.8	2,703.1	2,712.4	4,309	4,64,28,691.1	8,474
05-Jun-2025	2,730	2,748	2,663.1	2,673.6	3,189	4,30,09,797.2	9,975
06-Jun-2025	2,699	2,706.1	2,631.9	2,650.3	3,356	3,69,66,831.3	6,567
09-Jun-2025	2,650	2,681.7	2,601.1	2,611.1	3,456	3,67,63,229.6	8,009
10-Jun-2025	2,638	2,675	2,610.5	2,630	2,971	2,47,63,825.8	4,067
11-Jun-2025	2,643.8	2,670	2,598.3	2,617.2	3,244	2,92,68,480.3	5,154

MPS: Related NEWS

No Record Found

Invest wise with Expert advice