MPS Limited (MPSLTD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,610.00 | 1,630.00 | 1,577.15 | 1,627.30 | 1,627.30 | 1,975 |
| 18 Apr 2024 | 1,582.20 | 1,670.75 | 1,582.20 | 1,615.75 | 1,615.75 | 939 |
| 16 Apr 2024 | 1,578.80 | 1,631.60 | 1,578.80 | 1,614.45 | 1,614.45 | 240 |
| 15 Apr 2024 | 1,315.20 | 1,628.35 | 1,315.20 | 1,610.90 | 1,610.90 | 450 |
| 12 Apr 2024 | 1,620.00 | 1,629.90 | 1,609.80 | 1,620.25 | 1,620.25 | 387 |
| 10 Apr 2024 | 1,625.05 | 1,625.05 | 1,609.95 | 1,617.15 | 1,617.15 | 892 |
| 09 Apr 2024 | 1,639.00 | 1,640.00 | 1,614.80 | 1,629.10 | 1,629.10 | 515 |
| 08 Apr 2024 | 1,600.50 | 1,622.85 | 1,600.50 | 1,612.85 | 1,612.85 | 758 |
| 05 Apr 2024 | 1,632.40 | 1,632.40 | 1,597.65 | 1,601.90 | 1,601.90 | 572 |
| 04 Apr 2024 | 1,597.70 | 1,648.00 | 1,597.70 | 1,625.80 | 1,625.80 | 430 |
| 03 Apr 2024 | 1,560.00 | 1,598.90 | 1,551.65 | 1,585.15 | 1,585.15 | 283 |
| 02 Apr 2024 | 1,551.75 | 1,557.75 | 1,538.70 | 1,543.85 | 1,543.85 | 200 |
| 01 Apr 2024 | 1,540.00 | 1,561.25 | 1,513.85 | 1,539.10 | 1,539.10 | 494 |
| 28 Mar 2024 | 1,545.10 | 1,564.00 | 1,526.70 | 1,531.25 | 1,531.25 | 1,895 |
| 27 Mar 2024 | 1,587.00 | 1,593.15 | 1,526.70 | 1,551.70 | 1,551.70 | 934 |
| 26 Mar 2024 | 1,612.20 | 1,622.25 | 1,577.00 | 1,594.00 | 1,594.00 | 934 |
| 22 Mar 2024 | 1,664.05 | 1,664.05 | 1,585.05 | 1,613.90 | 1,613.90 | 874 |
| 21 Mar 2024 | 1,604.35 | 1,625.05 | 1,600.00 | 1,603.00 | 1,603.00 | 2,477 |
| 20 Mar 2024 | 1,538.20 | 1,603.70 | 1,528.25 | 1,600.90 | 1,600.90 | 2,079 |
| 19 Mar 2024 | 1,534.40 | 1,541.15 | 1,515.15 | 1,530.05 | 1,530.05 | 403 |
| 18 Mar 2024 | 1,495.90 | 1,554.85 | 1,495.90 | 1,542.55 | 1,542.55 | 1,066 |
| 15 Mar 2024 | 1,495.05 | 1,516.95 | 1,481.90 | 1,506.95 | 1,506.95 | 925 |
| 14 Mar 2024 | 1,489.35 | 1,541.95 | 1,489.35 | 1,515.70 | 1,515.70 | 1,569 |
| 13 Mar 2024 | 1,560.05 | 1,564.10 | 1,500.00 | 1,519.75 | 1,519.75 | 2,074 |
| 12 Mar 2024 | 1,566.20 | 1,590.95 | 1,520.00 | 1,568.05 | 1,568.05 | 1,447 |
| 11 Mar 2024 | 1,601.85 | 1,608.40 | 1,537.00 | 1,563.60 | 1,563.60 | 2,086 |
| 07 Mar 2024 | 1,642.15 | 1,642.15 | 1,601.00 | 1,612.50 | 1,612.50 | 1,281 |
| 06 Mar 2024 | 1,657.00 | 1,673.35 | 1,588.50 | 1,640.30 | 1,640.30 | 2,394 |
| 05 Mar 2024 | 1,707.40 | 1,716.90 | 1,650.85 | 1,657.95 | 1,657.95 | 2,164 |
| 04 Mar 2024 | 1,654.00 | 1,740.00 | 1,643.20 | 1,708.25 | 1,708.25 | 8,837 |
| 01 Mar 2024 | 1,550.00 | 1,637.00 | 1,550.00 | 1,621.25 | 1,621.25 | 13,697 |
| 29 Feb 2024 | 1,484.95 | 1,500.00 | 1,441.60 | 1,482.75 | 1,482.75 | 864 |
| 28 Feb 2024 | 1,512.90 | 1,524.20 | 1,483.80 | 1,495.25 | 1,495.25 | 990 |
| 27 Feb 2024 | 1,534.90 | 1,534.90 | 1,488.20 | 1,498.90 | 1,498.90 | 1,456 |
| 26 Feb 2024 | 1,536.15 | 1,550.75 | 1,496.25 | 1,505.20 | 1,505.20 | 1,120 |
| 23 Feb 2024 | 1,524.70 | 1,536.20 | 1,517.00 | 1,528.55 | 1,528.55 | 568 |
| 22 Feb 2024 | 1,575.75 | 1,575.75 | 1,505.00 | 1,533.60 | 1,533.60 | 354 |
| 21 Feb 2024 | 1,503.10 | 1,535.00 | 1,492.55 | 1,522.80 | 1,522.80 | 3,308 |
| 20 Feb 2024 | 1,490.05 | 1,509.15 | 1,478.00 | 1,500.55 | 1,500.55 | 356 |
| 19 Feb 2024 | 1,529.95 | 1,529.95 | 1,490.00 | 1,499.50 | 1,499.50 | 593 |
| 16 Feb 2024 | 1,535.00 | 1,536.70 | 1,514.10 | 1,520.05 | 1,520.05 | 703 |
| 15 Feb 2024 | 1,493.00 | 1,534.30 | 1,493.00 | 1,530.30 | 1,530.30 | 346 |
| 14 Feb 2024 | 1,423.95 | 1,511.20 | 1,420.00 | 1,486.20 | 1,486.20 | 1,210 |
| 13 Feb 2024 | 1,494.95 | 1,494.95 | 1,431.35 | 1,459.45 | 1,459.45 | 631 |
| 12 Feb 2024 | 1,518.20 | 1,518.20 | 1,432.55 | 1,457.95 | 1,457.95 | 3,060 |
| 09 Feb 2024 | 1,520.00 | 1,520.00 | 1,442.85 | 1,488.50 | 1,488.50 | 3,763 |
| 08 Feb 2024 | 1,515.15 | 1,534.55 | 1,490.00 | 1,505.25 | 1,505.25 | 416 |
| 07 Feb 2024 | 1,487.70 | 1,530.00 | 1,487.70 | 1,497.80 | 1,497.80 | 586 |
| 06 Feb 2024 | 1,487.95 | 1,526.10 | 1,487.95 | 1,513.95 | 1,513.95 | 661 |
| 05 Feb 2024 | 1,547.00 | 1,547.00 | 1,478.20 | 1,486.50 | 1,486.50 | 3,700 |
| 02 Feb 2024 | 1,524.15 | 1,568.55 | 1,514.00 | 1,549.40 | 1,549.40 | 1,221 |
| 01 Feb 2024 | 1,490.00 | 1,534.00 | 1,455.35 | 1,523.10 | 1,523.10 | 4,242 |
| 31 Jan 2024 | 1,492.90 | 1,509.45 | 1,471.00 | 1,478.65 | 1,478.65 | 902 |
| 30 Jan 2024 | 1,463.25 | 1,500.00 | 1,463.25 | 1,491.55 | 1,491.55 | 2,206 |
| 29 Jan 2024 | 1,549.95 | 1,549.95 | 1,435.40 | 1,454.30 | 1,454.30 | 7,064 |
| 25 Jan 2024 | 1,535.10 | 1,575.80 | 1,510.00 | 1,520.60 | 1,520.60 | 2,544 |
| 24 Jan 2024 | 1,516.25 | 1,552.35 | 1,475.00 | 1,523.15 | 1,523.15 | 3,401 |
| 23 Jan 2024 | 1,699.05 | 1,744.10 | 1,463.55 | 1,500.50 | 1,500.50 | 2,584 |
| 19 Jan 2024 | 1,679.20 | 1,717.00 | 1,671.85 | 1,709.85 | 1,709.85 | 573 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,683.10 | 1,705.80 | 1,670.00 | 1,688.40 | 1,688.40 | 427 |
| 16 Jan 2024 | 1,748.90 | 1,772.00 | 1,666.35 | 1,669.80 | 1,669.80 | 3,030 |
| 15 Jan 2024 | 1,747.55 | 1,747.55 | 1,677.85 | 1,709.30 | 1,709.30 | 2,061 |
| 12 Jan 2024 | 1,731.90 | 1,763.00 | 1,679.80 | 1,687.60 | 1,687.60 | 3,399 |
| 11 Jan 2024 | 1,761.95 | 1,761.95 | 1,720.75 | 1,732.10 | 1,732.10 | 529 |
| 10 Jan 2024 | 1,730.65 | 1,765.25 | 1,714.10 | 1,752.50 | 1,752.50 | 702 |
| 09 Jan 2024 | 1,764.50 | 1,830.00 | 1,728.10 | 1,738.35 | 1,738.35 | 1,792 |
| 08 Jan 2024 | 1,750.05 | 1,770.60 | 1,724.20 | 1,741.05 | 1,741.05 | 1,178 |
| 05 Jan 2024 | 1,786.55 | 1,788.60 | 1,720.35 | 1,759.75 | 1,759.75 | 527 |
| 04 Jan 2024 | 1,760.15 | 1,769.70 | 1,738.00 | 1,752.75 | 1,752.75 | 1,957 |
| 03 Jan 2024 | 1,788.55 | 1,788.90 | 1,741.25 | 1,764.20 | 1,764.20 | 684 |
| 02 Jan 2024 | 1,711.95 | 1,765.05 | 1,695.00 | 1,751.70 | 1,751.70 | 1,831 |
| 01 Jan 2024 | 1,685.00 | 1,722.60 | 1,685.00 | 1,703.50 | 1,703.50 | 1,267 |
| 29 Dec 2023 | 1,704.70 | 1,708.15 | 1,693.05 | 1,698.55 | 1,698.55 | 218 |
| 28 Dec 2023 | 1,714.95 | 1,714.95 | 1,694.85 | 1,697.35 | 1,697.35 | 212 |
| 27 Dec 2023 | 1,708.00 | 1,732.60 | 1,696.15 | 1,700.80 | 1,700.80 | 611 |
| 26 Dec 2023 | 1,726.20 | 1,730.35 | 1,686.55 | 1,699.70 | 1,699.70 | 1,887 |
| 22 Dec 2023 | 1,735.00 | 1,738.95 | 1,701.15 | 1,727.55 | 1,727.55 | 359 |
| 21 Dec 2023 | 1,655.00 | 1,737.75 | 1,655.00 | 1,724.15 | 1,724.15 | 1,652 |
| 20 Dec 2023 | 1,732.00 | 1,752.55 | 1,658.55 | 1,693.65 | 1,693.65 | 3,631 |
| 19 Dec 2023 | 1,752.25 | 1,757.55 | 1,706.10 | 1,734.25 | 1,734.25 | 2,370 |
| 18 Dec 2023 | 1,765.00 | 1,765.00 | 1,739.95 | 1,749.75 | 1,749.75 | 1,069 |
| 15 Dec 2023 | 1,782.45 | 1,790.55 | 1,744.30 | 1,764.05 | 1,764.05 | 805 |
| 14 Dec 2023 | 1,719.95 | 1,819.35 | 1,675.10 | 1,769.70 | 1,769.70 | 10,775 |
| 13 Dec 2023 | 1,688.00 | 1,695.25 | 1,668.95 | 1,679.95 | 1,679.95 | 888 |
| 12 Dec 2023 | 1,685.05 | 1,714.95 | 1,665.30 | 1,679.35 | 1,679.35 | 2,425 |
| 11 Dec 2023 | 1,699.95 | 1,720.00 | 1,653.10 | 1,687.95 | 1,687.95 | 2,942 |
| 08 Dec 2023 | 1,698.80 | 1,719.00 | 1,661.90 | 1,671.15 | 1,671.15 | 2,979 |
| 07 Dec 2023 | 1,705.20 | 1,725.45 | 1,658.05 | 1,669.05 | 1,669.05 | 2,791 |
| 06 Dec 2023 | 1,742.75 | 1,785.05 | 1,693.00 | 1,707.55 | 1,707.55 | 1,888 |
| 05 Dec 2023 | 1,748.15 | 1,771.20 | 1,728.95 | 1,739.35 | 1,739.35 | 1,131 |
| 04 Dec 2023 | 1,776.35 | 1,812.15 | 1,741.90 | 1,749.55 | 1,749.55 | 989 |
| 01 Dec 2023 | 1,789.00 | 1,795.15 | 1,766.10 | 1,776.35 | 1,776.35 | 532 |
| 30 Nov 2023 | 1,770.95 | 1,786.85 | 1,751.00 | 1,778.70 | 1,778.70 | 1,459 |
| 29 Nov 2023 | 1,809.35 | 1,825.00 | 1,760.45 | 1,771.50 | 1,771.50 | 1,097 |
| 28 Nov 2023 | 1,789.75 | 1,826.00 | 1,735.25 | 1,773.85 | 1,773.85 | 7,728 |
| 24 Nov 2023 | 1,829.10 | 1,830.85 | 1,781.00 | 1,789.75 | 1,789.75 | 635 |
| 23 Nov 2023 | 1,788.30 | 1,872.85 | 1,788.30 | 1,833.75 | 1,833.75 | 1,699 |
| 22 Nov 2023 | 1,820.90 | 1,824.90 | 1,758.50 | 1,767.80 | 1,767.80 | 1,787 |
| 21 Nov 2023 | 1,869.95 | 1,884.20 | 1,804.60 | 1,822.35 | 1,822.35 | 4,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.