MPS

MPS Ltd Historical Data

NSEBSE

₹1,506

(-0.27%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1,602.2	1,725	1,602.2	1,710.5	7,416	12,36,97,709.6	35,491
19-Feb-2026	1,708.7	1,708.7	1,630	1,640.6	2,986	3,17,71,754.5	9,241
20-Feb-2026	1,635	1,635	1,604	1,618.9	2,024	1,83,53,612.2	5,310
23-Feb-2026	1,635	1,652.9	1,572.5	1,583.4	2,881	2,66,81,245	8,722
24-Feb-2026	1,571.1	1,575.1	1,527.9	1,539.7	2,110	2,47,10,276.1	9,352
25-Feb-2026	1,545.5	1,553.1	1,471.2	1,479.5	3,837	5,57,27,477.1	25,759
26-Feb-2026	1,486.6	1,553.5	1,486.6	1,508.2	3,959	4,92,06,767.6	15,091
27-Feb-2026	1,511.6	1,536.6	1,497	1,505.1	2,727	5,35,88,575	16,289
02-Mar-2026	1,429	1,489.9	1,428	1,461.7	3,161	3,73,54,930.6	15,519
04-Mar-2026	1,440	1,477.7	1,422	1,434	3,126	2,85,39,474.3	10,459
05-Mar-2026	1,440	1,465.2	1,397.1	1,419.9	2,979	3,76,02,380.2	14,856
06-Mar-2026	1,424.9	1,441	1,389.2	1,392.6	3,239	4,73,88,301.9	22,031
09-Mar-2026	1,375	1,389.9	1,336.1	1,366.7	4,117	6,34,62,873.6	25,031
10-Mar-2026	1,372	1,432.9	1,365	1,423.2	2,674	3,80,20,415.1	16,721
11-Mar-2026	1,425	1,500	1,425	1,482.5	4,206	4,29,04,002.4	15,014
12-Mar-2026	1,475.1	1,520.5	1,440	1,471.9	3,159	3,57,73,457.1	14,963
13-Mar-2026	1,464	1,490	1,441.6	1,465.2	4,800	6,38,00,531.5	25,648
16-Mar-2026	1,467	1,519.9	1,456.9	1,498.7	4,453	3,98,17,619.2	13,793
17-Mar-2026	1,499.2	1,530	1,482.2	1,511.9	4,903	7,48,14,688.6	30,478
18-Mar-2026	1,511.9	1,574.1	1,511.9	1,540.2	2,509	2,95,47,059.5	12,475
19-Mar-2026	1,517.1	1,523.3	1,488.2	1,510.1	3,054	2,97,67,407.6	13,652

MPS: Related NEWS

No Record Found

Invest wise with Expert advice