MPS

MPS Ltd Historical Data

NSEBSE

₹2,667.3

(3.73%)

Sep 18, 2026|03:51:54 PM

Invest wise with Expert advice

From Date

20/08/2026

To Date

20/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2026	2,850	2,949	2,849	2,929.6	7,362	15,06,10,074.3	21,611
20-Aug-2026	2,949.9	2,974	2,884.1	2,917.4	6,011	9,63,99,723.3	14,527
21-Aug-2026	2,929	2,939	2,873.4	2,897.9	2,307	4,60,25,863.7	8,588
24-Aug-2026	2,870	2,903.9	2,705.9	2,734.8	6,851	11,87,82,127.6	27,465
25-Aug-2026	2,738	2,748.6	2,660	2,705.1	5,654	12,28,37,390	22,646
26-Aug-2026	2,696	2,736.9	2,650	2,704	5,404	7,59,84,351.5	14,593
27-Aug-2026	2,723.8	2,725.9	2,651	2,660.2	2,486	4,37,53,687.5	9,731
28-Aug-2026	2,660.2	2,699	2,647	2,677.9	2,239	3,65,30,667.7	7,659
31-Aug-2026	2,675	2,703.6	2,642.4	2,683.8	1,838	2,22,58,206.6	4,425
01-Sep-2026	2,670	2,731	2,636	2,652.6	2,186	2,82,68,106.7	4,338
02-Sep-2026	2,650	2,651.7	2,588	2,594.6	2,737	3,59,89,562.1	8,502
03-Sep-2026	2,609	2,643.8	2,556.1	2,620.6	2,331	3,58,22,619.1	7,827
04-Sep-2026	2,633.6	2,700	2,631.6	2,658.9	2,535	4,04,13,315.8	8,703
07-Sep-2026	2,666.6	2,700	2,608.1	2,635.7	2,421	2,94,99,409.3	5,601
08-Sep-2026	2,625	2,759.6	2,606	2,749.1	2,988	4,37,11,114.8	8,587
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

MPS: Related NEWS

No Record Found

Invest wise with Expert advice