MSTC Ltd (MSTC) Corporate Action | India Infoline

MSTC Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
24-Aug-2023	380.15	407	379.85	390.95	31663	533184878.7	318347	27.15	10.80
25-Aug-2023	389.9	395.45	380.05	381.35	11067	145452781.6	192429	15.40	-8.55
28-Aug-2023	383.9	389.75	380.4	385.1	13407	116469506.5	127722	9.35	1.20
29-Aug-2023	390	397.2	388.05	391.85	11263	143607741.15	142349	9.15	1.85
30-Aug-2023	394.1	402	389.5	394.65	12167	197926390.55	233289	12.50	0.55
31-Aug-2023	393	397	390	391.05	5170	60740109.65	76474	7.00	-1.95
01-Sep-2023	392.3	404.95	389.8	400.1	11996	183722008.6	172203	15.15	7.80
04-Sep-2023	403.5	423	401.3	416.85	17997	320467353	335925	21.70	13.35
05-Sep-2023	421	434.8	416	420.7	16662	235147311.3	200913	18.80	-0.30
06-Sep-2023	421.9	425.5	412.5	415.65	10092	134422550.55	142558	13.00	-6.25
07-Sep-2023	412.8	418.75	407.15	408.25	6721	69672766.55	84835	11.60	-4.55
08-Sep-2023	410.65	417.2	409.7	410.85	7822	94467171.2	100527	7.50	0.20
11-Sep-2023	412.95	432	412.15	426.7	23212	333783139.35	351994	19.85	13.75
12-Sep-2023	427.95	435.2	405	406.9	17360	305387805.2	351402	30.20	-21.05
13-Sep-2023	413.65	414.15	394.3	410.45	11902	143513122.25	131120	19.85	-3.20
14-Sep-2023	412.9	430.8	406	423.1	12648	195966776.15	202317	24.80	10.20
15-Sep-2023	424.4	441	423.9	438.05	17090	409903161.2	394673	17.10	13.65
18-Sep-2023	439.95	441.9	424	425.5	13052	149421592.85	152540	17.90	-14.45
20-Sep-2023	422.05	422.35	400.05	410.95	13785	185317001.5	194671	22.30	-11.10
21-Sep-2023	410.2	414.05	401	403.15	7950	81506223.95	91875	13.05	-7.05
22-Sep-2023	403	411	400.25	404.6	6122	72347696.45	51398	10.75	1.60