MPS

MPS Ltd Historical Data

NSEBSE

₹2,473.2

(-3.91%)

Oct 9, 2026|03:59:56 PM

Invest wise with Expert advice

From Date

10/09/2026

To Date

10/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2026	2,763.9	2,806.7	2,678.2	2,783.4	4,968	8,62,60,448.8	16,218
10-Sep-2026	2,783.4	2,799	2,700.1	2,705.9	2,198	2,86,07,744.1	5,635
11-Sep-2026	2,705.9	2,705.9	2,600	2,608.5	4,267	6,86,84,995.5	13,883
15-Sep-2026	2,612.1	2,649	2,510.5	2,522.6	3,125	5,11,63,300.7	12,420
16-Sep-2026	2,545	2,629.3	2,473	2,610.2	3,207	3,77,10,195.9	7,165
17-Sep-2026	2,621.1	2,641.9	2,560	2,571.5	2,080	2,99,04,977.3	5,516
18-Sep-2026	2,583	2,689.9	2,560.1	2,667.3	1,707	2,35,21,067.9	5,034
21-Sep-2026	2,667	2,676.8	2,595.4	2,617.2	1,825	2,33,47,645.4	5,341
22-Sep-2026	2,605	2,650	2,591.8	2,603.2	1,105	1,24,60,887.7	3,340
23-Sep-2026	2,619	2,710	2,606	2,691.2	1,898	2,39,42,494.4	5,611
24-Sep-2026	2,694	2,700.1	2,610.1	2,617	1,878	2,25,89,832.2	4,969
25-Sep-2026	2,600	2,679	2,596.8	2,666.9	1,302	1,44,37,260.7	3,525
28-Sep-2026	2,641.1	2,688.6	2,616.5	2,631.7	1,555	2,29,56,940.2	5,167
29-Sep-2026	2,611	2,684.8	2,601.1	2,634.7	1,701	3,36,64,569	5,009
30-Sep-2026	2,648	2,796	2,622.1	2,699	7,894	12,01,08,170.7	14,676
01-Oct-2026	2,695	2,714.3	2,570	2,628.4	3,446	4,70,12,057.4	8,102
05-Oct-2026	2,628.4	2,675.9	2,600.8	2,637.4	1,820	2,09,19,854.4	4,362
06-Oct-2026	2,667	2,729.9	2,628.1	2,681.2	2,117	2,50,53,454.5	4,808
07-Oct-2026	2,683.9	2,748.4	2,655.1	2,697.1	2,311	3,03,73,954.5	5,152
08-Oct-2026	2,675	2,688.9	2,542.2	2,573.8	3,489	4,56,75,349.6	10,750

MPS: Related NEWS

No Record Found

Invest wise with Expert advice