MPSLTD.BO - MPS Limited

BSE - BSE Real-time price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
07 Nov 2019503.00516.80500.60509.70509.701,305
06 Nov 2019523.00532.85489.35522.80522.802,756
06 Nov 201950 Dividend
05 Nov 2019590.00593.00587.00590.50540.502,354
04 Nov 2019590.00592.20588.25589.35539.454,297
01 Nov 2019595.75597.55583.10587.75537.983,471
31 Oct 2019612.00612.00575.10591.15541.0910,150
30 Oct 2019538.10539.20527.65529.95485.08657
29 Oct 2019529.90548.00524.00538.10492.54455
27 Oct 2019------
25 Oct 2019511.50511.50503.50504.25461.5557
24 Oct 2019529.90530.50518.05519.00475.05243
23 Oct 2019486.95532.00485.00519.70475.69415
22 Oct 2019489.05489.15488.50488.50447.1460
18 Oct 2019480.15485.15480.00485.15444.07748
17 Oct 2019486.50486.50486.50486.50445.311
16 Oct 2019488.90488.90479.70479.75439.139
15 Oct 2019480.30490.00480.30490.00448.5128
14 Oct 2019492.00492.00480.80481.35440.5962
11 Oct 2019504.35510.00495.85497.00454.9253
10 Oct 2019494.15501.40494.00494.00452.1767
09 Oct 2019481.05507.95475.00494.15452.31192
07 Oct 2019467.55496.40467.50488.85447.4654
04 Oct 2019484.05505.00477.05501.15458.72237
03 Oct 2019486.45494.70473.00484.35443.34180
01 Oct 2019465.50488.00465.50486.45445.26106
30 Sep 2019481.00481.00475.00479.50438.9019
*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