MPS

MPS Ltd Historical Data

NSEBSE

₹2,320.9

(-1.30%)

Oct 30, 2026|03:56:41 PM

Invest wise with Expert advice

From Date

30/09/2026

To Date

30/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2026	2,550	2,551.2	2,370.1	2,473.2	7,770	11,16,83,453.5	23,076
12-Oct-2026	2,473.2	2,556.8	2,457.9	2,515.9	3,124	3,29,20,142.7	6,768
13-Oct-2026	2,515.9	2,570	2,422.2	2,497.3	3,309	4,27,53,220.8	9,267
14-Oct-2026	2,500	2,554	2,500	2,523.3	2,419	2,27,81,942.1	5,353
15-Oct-2026	2,540.3	2,540.3	2,474.1	2,506.5	1,628	1,81,40,536	4,633
16-Oct-2026	2,506.5	2,546.6	2,480	2,497.9	2,121	2,52,64,504	5,519
19-Oct-2026	2,500	2,529	2,415	2,453.1	3,030	2,95,62,227.1	7,294
21-Oct-2026	2,441	2,441	2,300	2,324.8	5,970	8,17,59,819.8	19,226
22-Oct-2026	2,275	2,365	2,275	2,313.8	4,168	3,98,23,212.8	10,053
23-Oct-2026	2,290	2,394	2,200	2,334	3,764	4,40,37,388	11,110
26-Oct-2026	2,310	2,377.7	2,266.2	2,334.1	1,654	2,06,41,220.1	5,082
27-Oct-2026	2,318.2	2,399.9	2,152.2	2,218.6	4,589	5,62,60,733.7	17,269
28-Oct-2026	2,178	2,370	2,175.5	2,342.2	4,525	4,79,94,491.6	9,072
29-Oct-2026	2,322.6	2,365	2,299.9	2,351.5	1,648	1,64,87,772.3	4,184

MPS: Related NEWS

No Record Found

Invest wise with Expert advice