MPS

MPS Ltd Historical Data

NSEBSE

₹2,683.8

(0.22%)

Aug 31, 2026|09:23:26 PM

Invest wise with Expert advice

From Date

31/07/2026

To Date

31/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Aug-2026	2,700	2,790	2,644.7	2,770.5	7,541	16,89,72,220.9	30,815
04-Aug-2026	2,784.2	2,799.8	2,687.3	2,726.1	6,129	11,60,77,844.8	20,931
05-Aug-2026	2,739	2,890	2,716.3	2,873.7	9,097	21,15,01,083	31,687
06-Aug-2026	2,870	2,873.6	2,700.1	2,763.9	7,393	15,58,68,537.9	24,517
07-Aug-2026	2,761.4	2,944.9	2,761.4	2,931.2	12,617	37,80,05,385	44,112
10-Aug-2026	2,950	2,979	2,850.2	2,864.4	8,955	16,16,01,788.2	28,730
11-Aug-2026	2,888	2,925	2,818.3	2,849.2	5,553	9,24,58,916.1	13,174
12-Aug-2026	2,831	2,887.9	2,811	2,871.9	3,828	7,98,74,724.6	12,863
13-Aug-2026	2,870	2,876.9	2,725	2,756.5	5,162	8,42,79,869.7	18,499
14-Aug-2026	2,750.1	2,827.9	2,750.1	2,808.7	2,869	5,85,17,072.8	9,410
17-Aug-2026	2,849.9	2,849.9	2,795	2,814.8	2,483	5,33,15,318.1	11,371
18-Aug-2026	2,830	2,849	2,786.3	2,830.3	2,796	6,05,82,172.6	12,506
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

MPS: Related NEWS

No Record Found

Invest wise with Expert advice