MPS

MPS Ltd Historical Data

NSEBSE

₹2,530.3

(-2.80%)

May 20, 2025|03:46:37 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	2,559	2,559	2,362.2	2,373.1	8,513	10,40,36,807.7	18,883
22-Apr-2025	2,375.1	2,448.5	2,373.1	2,409.7	4,737	5,86,73,238.3	10,134
23-Apr-2025	2,448	2,569	2,436.1	2,500.9	8,747	13,35,77,177.7	24,145
24-Apr-2025	2,528	2,550	2,439.1	2,468.6	6,343	6,73,01,609.3	11,474
25-Apr-2025	2,446.2	2,457.9	2,373.1	2,431.3	4,649	6,18,57,240.8	12,075
28-Apr-2025	2,442.4	2,445.9	2,364.9	2,411.6	5,047	6,75,98,571.1	12,236
29-Apr-2025	2,448	2,449.9	2,311.1	2,340.5	3,959	5,01,64,554.8	8,294
30-Apr-2025	2,384	2,384.9	2,250	2,274	4,493	5,40,47,958.7	8,310
02-May-2025	2,250.9	2,309	2,240	2,251.6	4,213	3,03,44,377.1	5,876
05-May-2025	2,240	2,307.9	2,222.1	2,277	4,681	4,28,10,957	8,331
06-May-2025	2,280.9	2,284	2,156.5	2,175.7	5,967	4,90,50,340.1	9,257
07-May-2025	2,198.4	2,208.5	2,139.1	2,183.2	4,350	3,05,89,656	5,442
08-May-2025	2,187	2,490	2,176.3	2,335.9	20,920	26,70,97,800.4	27,890
09-May-2025	2,240	2,392.2	2,216.4	2,284.6	9,062	9,35,37,064.2	18,641
12-May-2025	2,384.6	2,472	2,374	2,412.6	4,028	6,65,81,912.9	16,510
13-May-2025	2,432	2,459.9	2,383.5	2,432.3	2,809	3,78,81,592.1	9,414
14-May-2025	2,445.1	2,519	2,420	2,500.1	6,166	6,12,46,972.8	11,838
15-May-2025	2,513.3	2,650	2,490	2,600.3	8,438	13,39,95,100.2	23,105
16-May-2025	2,625	2,640	2,518.7	2,578.1	7,980	10,35,86,263.7	15,515
19-May-2025	2,552.3	2,693.2	2,552	2,603.1	8,906	14,47,30,530.1	26,923

MPS: Related NEWS

No Record Found

Invest wise with Expert advice