MPS

MPS Ltd Historical Data

NSEBSE

₹1,997.8

(0.07%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	2,274	2,410	2,259.9	2,304.5	5,610	11,93,57,007.4	27,355
14-Nov-2025	2,295	2,320.9	2,230	2,243.8	3,797	6,52,02,701.3	17,405
17-Nov-2025	2,230	2,277.1	2,180.2	2,194.9	5,133	10,09,30,441.4	29,497
18-Nov-2025	2,199.9	2,244.1	2,132.3	2,155.1	5,021	7,17,46,029.6	17,309
19-Nov-2025	2,151.2	2,209.1	2,130	2,138.1	3,528	4,26,80,496.2	11,630
20-Nov-2025	2,149.8	2,168	2,080	2,099.5	4,595	6,23,78,760.6	19,328
21-Nov-2025	2,110	2,139	2,064	2,072.8	4,588	8,78,75,445.4	26,059
24-Nov-2025	2,072.8	2,132.8	2,017.7	2,030.9	5,829	7,21,01,557.5	21,485
25-Nov-2025	2,049.9	2,109.9	2,040	2,078.1	5,160	5,96,13,362.6	13,695
26-Nov-2025	2,099.5	2,138.4	2,090	2,112.9	4,404	4,39,81,938.4	9,768
27-Nov-2025	2,121.4	2,161.1	2,106.6	2,122.6	3,813	3,62,91,597.2	8,111
28-Nov-2025	2,123	2,177	2,109.9	2,160.5	4,549	6,26,26,471.8	16,708
01-Dec-2025	2,180.9	2,219	2,171.3	2,183.7	3,650	4,39,99,645	9,725
02-Dec-2025	2,191.3	2,197	2,102	2,119.5	4,190	5,41,68,389.4	15,936
03-Dec-2025	2,124.8	2,165	2,117.6	2,144.4	3,430	3,31,43,942.3	9,161
04-Dec-2025	2,122	2,166.5	2,100	2,143.4	1,755	1,64,48,583.4	4,133
05-Dec-2025	2,149.7	2,163.5	2,069.1	2,075.8	3,683	3,64,74,804.9	9,945
08-Dec-2025	2,066.1	2,104.8	2,059.9	2,075.1	3,925	2,68,33,099.8	7,707
09-Dec-2025	2,075	2,125	2,050.2	2,110	3,789	3,20,60,049.9	7,861
10-Dec-2025	2,106	2,109.9	2,025	2,035.8	2,154	2,32,40,293.8	7,551
11-Dec-2025	2,038.8	2,038.8	1,984.1	1,996.4	4,160	5,10,85,664.9	16,892
12-Dec-2025	2,008.3	2,025.8	1,986.2	1,997.8	2,196	2,47,17,593.8	6,259

MPS: Related NEWS

No Record Found

Invest wise with Expert advice