MSTCLTD Historical Share Price Data

MSTC Ltd Share Price

MSTCLTD

NSE

CMP as on 22-Sep-23 3:55
₹ 405

icon 1.45 | 0.36%

Open
₹ 403
Turnover(lac)
₹ 722
Prev. Close
₹ 403.15
Day's Vol (shares)
₹ 178,342
Day's Vol (shares)
₹ 400.25         ₹ 411.00

BSE

CMP as on 22-Sep-23 3:29
₹ 404

icon 1.15 | 0.29%

Open
₹ 404
Turnover(lac)
₹ 111
Prev. Close
₹ 403.10
Day's Vol (shares)
₹ 16,265
Day's Vol (shares)
₹ 401.20         ₹ 410.70

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
MSTC Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
24-Aug-2023380.15407379.85390.9531663533184878.731834727.1510.80
25-Aug-2023389.9395.45380.05381.3511067145452781.619242915.40-8.55
28-Aug-2023383.9389.75380.4385.113407116469506.51277229.351.20
29-Aug-2023390397.2388.05391.8511263143607741.151423499.151.85
30-Aug-2023394.1402389.5394.6512167197926390.5523328912.500.55
31-Aug-2023393397390391.05517060740109.65764747.00-1.95
01-Sep-2023392.3404.95389.8400.111996183722008.617220315.157.80
04-Sep-2023403.5423401.3416.851799732046735333592521.7013.35
05-Sep-2023421434.8416420.716662235147311.320091318.80-0.30
06-Sep-2023421.9425.5412.5415.6510092134422550.5514255813.00-6.25
07-Sep-2023412.8418.75407.15408.25672169672766.558483511.60-4.55
08-Sep-2023410.65417.2409.7410.85782294467171.21005277.500.20
11-Sep-2023412.95432412.15426.723212333783139.3535199419.8513.75
12-Sep-2023427.95435.2405406.917360305387805.235140230.20-21.05
13-Sep-2023413.65414.15394.3410.4511902143513122.2513112019.85-3.20
14-Sep-2023412.9430.8406423.112648195966776.1520231724.8010.20
15-Sep-2023424.4441423.9438.0517090409903161.239467317.1013.65
18-Sep-2023439.95441.9424425.513052149421592.8515254017.90-14.45
20-Sep-2023422.05422.35400.05410.9513785185317001.519467122.30-11.10
21-Sep-2023410.2414.05401403.15795081506223.959187513.05-7.05
22-Sep-2023403411400.25404.6612272347696.455139810.751.60