MPS

MPS Ltd Historical Data

NSEBSE

₹2,150.2

(-0.62%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	2,349.9	2,385.3	2,284.9	2,358.2	5,060	3,57,09,411.9	5,146
01-Aug-2025	2,358.2	2,358.2	2,300	2,302.9	3,967	3,26,35,300.1	6,842
04-Aug-2025	2,319.8	2,337.5	2,287	2,302.9	4,616	3,41,29,316.9	6,763
05-Aug-2025	2,314.8	2,324.6	2,285	2,290.2	3,001	2,45,67,015.3	5,483
06-Aug-2025	2,302.3	2,319	2,285	2,309.4	2,748	2,26,05,314.4	4,100
07-Aug-2025	2,310	2,319.9	2,271.4	2,302.8	3,097	3,14,32,214.1	4,971
08-Aug-2025	2,314	2,314	2,238.3	2,266.9	5,784	5,44,73,217.3	12,241
11-Aug-2025	2,298	2,349	2,284.1	2,337.3	4,242	3,90,99,951.1	8,019
12-Aug-2025	2,340	2,390	2,335	2,364.5	6,172	6,06,67,061.2	11,169
13-Aug-2025	2,330	2,344	2,205.1	2,218.1	9,589	11,87,58,097.9	25,838
14-Aug-2025	2,180	2,197.9	2,110	2,125	9,718	10,16,30,215.6	19,259
18-Aug-2025	2,178	2,210	2,140.2	2,201.1	4,608	3,94,42,650	8,419
19-Aug-2025	2,222	2,283.7	2,157	2,172.5	7,201	7,37,79,638.2	13,936
20-Aug-2025	2,172.5	2,194	2,139.5	2,143.6	4,479	3,98,43,788.2	10,681
21-Aug-2025	2,150	2,197.3	2,134.6	2,178.2	4,389	5,63,15,410	14,654
22-Aug-2025	2,199	2,259.9	2,157.8	2,207	3,771	4,00,09,145.5	7,259
25-Aug-2025	2,225	2,243.4	2,155.7	2,178.1	5,947	4,74,12,688.7	9,847
26-Aug-2025	2,182	2,200.5	2,140	2,150.9	3,568	2,64,56,750.3	5,817
28-Aug-2025	2,158	2,181.1	2,115.5	2,163.7	3,345	3,19,07,910	7,947
29-Aug-2025	2,175	2,200	2,131.7	2,150.2	3,006	2,59,16,877.8	5,189

MPS: Related NEWS

No Record Found

Invest wise with Expert advice