MPS

MPS Ltd Historical Data

NSEBSE

₹1,657.7

(-0.45%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	1,551.4	1,641.7	1,513.1	1,627.1	3,643	4,75,34,880.3	15,118
02-Apr-2026	1,602.7	1,679.7	1,575.1	1,659.3	2,703	2,85,47,163.5	7,463
06-Apr-2026	1,684.2	1,687.9	1,633.3	1,665.4	1,787	2,20,08,435.1	6,913
07-Apr-2026	1,651	1,709	1,651	1,676.6	1,827	2,43,09,611.7	5,846
08-Apr-2026	1,710	1,760	1,710	1,736.2	1,938	2,76,45,865.6	9,059
09-Apr-2026	1,736.2	1,765	1,690	1,746.2	1,515	2,28,08,489.1	5,843
10-Apr-2026	1,755	1,786	1,720.2	1,729.4	1,532	1,88,88,710.7	5,418
13-Apr-2026	1,750	1,815.9	1,710	1,791.9	3,462	4,67,64,393.2	13,179
15-Apr-2026	1,849	1,849	1,816.1	1,835.9	2,036	2,64,41,242.2	8,761
16-Apr-2026	1,848	1,873.4	1,810.7	1,829.6	2,156	2,25,87,376.5	5,697
17-Apr-2026	1,849	1,853.6	1,794.5	1,813.5	2,126	2,72,30,283.5	8,109
20-Apr-2026	1,799.9	1,799.9	1,722	1,727.4	4,775	5,48,75,676.6	18,381
21-Apr-2026	1,727.4	1,753.5	1,712.1	1,718.7	1,998	1,92,10,798.2	5,883
22-Apr-2026	1,725.6	1,752.8	1,705	1,739.9	2,011	2,87,22,210.6	7,498
23-Apr-2026	1,754	1,754	1,641	1,656.6	3,097	4,04,50,874.9	15,174
24-Apr-2026	1,640	1,677.8	1,606.1	1,612.2	2,131	2,69,78,429.6	8,242
27-Apr-2026	1,634.8	1,705	1,608.1	1,700.4	2,651	2,62,62,408	7,638
28-Apr-2026	1,705	1,733.8	1,682.5	1,703.4	1,467	2,11,94,974.3	7,525
29-Apr-2026	1,703.4	1,709.7	1,655	1,665.2	1,425	1,60,49,257.9	4,758
30-Apr-2026	1,672.7	1,682.5	1,652.4	1,657.7	1,908	1,72,72,499.9	5,227

MPS: Related NEWS

No Record Found

Invest wise with Expert advice