MPSLTD.BO - MPS Limited

BSE - BSE Real-time price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020217.00218.00212.85213.50213.5095
31 Mar 2020200.60217.95200.60200.60200.60995
30 Mar 2020222.00222.00199.80209.00209.001,048
27 Mar 2020222.00239.80212.00222.00222.001,192
26 Mar 2020218.35218.35207.15218.05218.05548
25 Mar 2020210.00221.00194.05198.50198.50758
24 Mar 2020200.00205.00177.05205.00205.00885
23 Mar 2020182.10208.80175.00196.50196.50600
20 Mar 2020190.95198.40190.95191.00191.00667
19 Mar 2020164.45184.90156.00180.40180.402,221
18 Mar 2020193.20193.20170.50171.00171.003,535
17 Mar 2020210.00213.05185.50189.40189.406,675
16 Mar 2020220.45250.00198.35205.55205.551,119
13 Mar 2020233.00248.80210.00230.00230.001,986
12 Mar 2020285.00285.00240.00243.15243.154,060
11 Mar 2020290.00295.00285.50290.75290.75348
09 Mar 2020300.40300.40300.40300.40300.40-
06 Mar 2020306.00306.40300.00300.40300.40603
05 Mar 2020310.00310.00305.00306.40306.40327
04 Mar 2020310.00310.00302.00302.25302.25427
03 Mar 2020326.95326.95311.00317.65317.65280
02 Mar 2020322.55330.20321.00321.15321.15335
28 Feb 2020332.80332.80318.00320.40320.40582
27 Feb 2020340.00343.90332.50334.95334.95401
26 Feb 2020352.50352.50345.15345.15345.15180
25 Feb 2020351.25358.70341.35347.50347.50239
24 Feb 2020353.00363.00348.05356.40356.401,326
20 Feb 2020350.55360.00350.55352.00352.00655
19 Feb 2020340.00349.95340.00347.85347.85852
18 Feb 2020334.95343.40334.95340.00340.001,100
17 Feb 2020335.00342.00334.70334.95334.95796
14 Feb 2020346.85346.85330.00334.85334.85229
13 Feb 2020338.30342.75338.30339.55339.55157
12 Feb 2020335.00340.75335.00340.35340.35636
11 Feb 2020357.30357.30331.25336.85336.852,315
10 Feb 2020363.00363.00351.60354.80354.80908
07 Feb 2020366.00367.00361.00363.00363.00309
06 Feb 2020374.40375.35365.00370.10370.101,098
05 Feb 2020380.55386.85363.80374.20374.20710
04 Feb 2020383.60384.55379.25380.55380.55427
03 Feb 2020394.95394.95378.00380.75380.75946
31 Jan 2020392.00399.90358.70364.75364.759,817
30 Jan 2020465.15465.15388.00391.00391.0011,828
29 Jan 2020481.65490.30477.00480.60480.60248
28 Jan 2020484.25484.25484.25484.25484.25-
27 Jan 2020482.00488.00482.00484.25484.2567
24 Jan 2020488.05488.05482.00482.00482.0033
23 Jan 2020480.00488.95480.00483.00483.00175
22 Jan 2020484.70485.55475.90484.95484.95346
21 Jan 2020478.00480.55470.00476.85476.85340
20 Jan 2020496.00496.00486.50486.50486.5055
17 Jan 2020487.30499.00487.20497.65497.65503
16 Jan 2020484.00496.00484.00491.70491.70219
15 Jan 2020481.60483.00479.55480.55480.55294
14 Jan 2020480.50480.50476.00479.00479.00437
13 Jan 2020483.65485.00477.45480.90480.9095
10 Jan 2020484.00484.00484.00484.00484.00135
09 Jan 2020485.00501.85476.05479.00479.00126
08 Jan 2020479.00479.00479.00479.00479.001
07 Jan 2020480.00480.30479.10480.15480.15268
06 Jan 2020477.85479.90475.55479.90479.90872
03 Jan 2020475.00480.00471.00480.00480.0085
02 Jan 2020479.90479.90476.00476.10476.1061
01 Jan 2020475.95475.95473.00473.00473.0020
31 Dec 2019469.20469.20469.20469.20469.20-
30 Dec 2019470.05476.20462.90469.20469.20180
27 Dec 2019467.90480.00467.90470.90470.90436
26 Dec 2019468.85469.95456.20461.90461.90542
24 Dec 2019468.40480.00460.50465.75465.75347
23 Dec 2019463.00467.30459.10459.10459.1024
20 Dec 2019483.00483.00452.00460.40460.40764
19 Dec 2019466.00467.10463.00463.00463.0051
18 Dec 2019464.35464.35464.35464.35464.3525
17 Dec 2019465.55466.90461.55464.85464.85145
16 Dec 2019468.95471.50458.00468.65468.65459
13 Dec 2019459.15465.55459.15461.30461.30588
12 Dec 2019455.50462.30455.50460.00460.00570
11 Dec 2019451.60455.00451.60451.60451.60211
10 Dec 2019465.00465.05453.40458.40458.40183
09 Dec 2019485.00485.00455.45459.00459.00301
06 Dec 2019466.50466.50457.50465.35465.3566
05 Dec 2019464.40464.50461.90464.40464.40190
04 Dec 2019455.85461.95455.85456.70456.70123
03 Dec 2019457.25464.25456.00461.00461.0066
02 Dec 2019472.00472.95459.05460.60460.60467
29 Nov 2019476.55481.45471.80473.55473.55126
28 Nov 2019487.65500.00475.00475.00475.00555
27 Nov 2019483.25483.25481.65481.65481.6534
26 Nov 2019480.00480.00475.00478.45478.45255
25 Nov 2019474.65490.65474.65476.85476.85335
22 Nov 2019464.50474.65464.45473.00473.00180
21 Nov 2019481.50484.00459.80461.20461.203,055
20 Nov 2019486.05493.30485.00486.05486.05414
19 Nov 2019505.00505.00486.00486.50486.50444
18 Nov 2019520.00520.00489.05496.10496.10476
15 Nov 2019516.05520.00509.20513.00513.00190
14 Nov 2019506.10512.00506.10509.80509.80276
13 Nov 2019511.70511.70509.00509.00509.00283
11 Nov 2019514.10514.10508.20511.15511.15440
08 Nov 2019509.30513.95508.10509.15509.15277
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more