MPS

MPS Ltd Historical Data

NSEBSE

₹1,539.7

(-2.76%)

Feb 24, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/01/2026

To Date

24/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	1,804	1,825	1,767.6	1,809.1	1,914	1,64,66,187.9	4,464
28-Jan-2026	1,820	1,889	1,809.2	1,865	2,176	1,81,77,546.9	5,034
29-Jan-2026	1,874	1,888.9	1,811.6	1,822.6	1,955	1,70,95,379.2	5,375
30-Jan-2026	1,822.6	1,904.1	1,803.1	1,868.9	1,796	1,75,60,468.2	4,618
01-Feb-2026	1,851.5	1,994	1,851.5	1,939.5	3,289	3,07,78,564.3	7,569
02-Feb-2026	1,929	1,969.5	1,829.2	1,905.8	2,405	2,34,97,840.1	4,627
03-Feb-2026	1,875.1	1,925	1,750	1,775.6	8,877	17,24,08,493.8	44,044
04-Feb-2026	1,789.8	1,805	1,737.1	1,746.2	3,885	4,15,09,022.7	12,597
05-Feb-2026	1,750	1,752	1,648.3	1,653.7	4,840	8,77,04,145.5	35,969
06-Feb-2026	1,655	1,725	1,622	1,639.2	6,778	9,29,85,726.7	21,856
09-Feb-2026	1,640.2	1,707.7	1,636.1	1,681.8	3,075	3,53,58,374.7	10,395
10-Feb-2026	1,690.1	1,739	1,681.8	1,707.3	3,453	4,02,21,436.7	10,324
11-Feb-2026	1,720.4	1,720.8	1,640	1,678.9	2,503	3,02,20,996	10,812
12-Feb-2026	1,660	1,673.9	1,527	1,539.1	9,884	19,25,21,656.5	71,683
13-Feb-2026	1,531	1,579.9	1,467	1,493.2	9,924	18,91,78,895.2	43,288
16-Feb-2026	1,488.1	1,525	1,472.1	1,500.7	4,539	4,14,32,255.5	11,146
17-Feb-2026	1,500	1,668.5	1,500	1,629.5	14,223	23,79,52,200.6	33,382
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

MPS: Related NEWS

No Record Found

Invest wise with Expert advice