UK Markets close in 7 hrs 52 mins

MPS Limited (MPSLTD.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
690.15+3.95 (+0.58%)
As of 01:52PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021686.20696.00679.45690.15690.15912
01 Dec 2021685.80686.35678.00686.20686.20178
30 Nov 2021687.40689.60676.15678.55678.551,184
29 Nov 2021695.05695.65674.45679.75679.754,065
26 Nov 2021700.20712.20695.00695.65695.651,777
25 Nov 2021714.40722.70709.00713.90713.90837
24 Nov 2021718.00727.05705.30717.30717.303,029
23 Nov 2021694.10717.30690.80702.85702.854,309
22 Nov 2021706.40712.55688.75694.45694.453,548
18 Nov 2021713.40715.00701.00703.80703.802,445
17 Nov 2021715.85717.45709.80711.40711.401,722
16 Nov 2021719.25728.85708.40714.30714.302,406
15 Nov 2021716.00724.45715.35718.75718.751,597
12 Nov 2021720.80721.65712.65720.20720.20399
11 Nov 2021720.00726.55720.00721.40721.401,416
10 Nov 2021722.00728.05720.00723.55723.553,728
09 Nov 2021721.25728.85718.95726.45726.452,776
08 Nov 2021720.00724.00712.00719.90719.901,487
04 Nov 2021------
03 Nov 2021709.50746.30707.60715.55715.554,358
02 Nov 2021701.10709.50700.10704.55704.552,404
01 Nov 2021719.00719.00700.10702.70702.701,404
29 Oct 2021701.90707.90693.10703.00703.00779
28 Oct 2021730.00730.00696.05703.30703.305,988
27 Oct 2021725.50739.00711.90729.50729.503,314
26 Oct 2021699.10720.00694.00716.15716.152,345
25 Oct 2021700.45710.00671.50699.65699.656,281
22 Oct 2021710.00711.00687.65693.20693.203,367
21 Oct 2021705.00716.30692.10711.00711.003,065
20 Oct 2021725.00737.10696.30699.90699.9010,242
19 Oct 2021683.00745.00658.30693.05693.0516,111
18 Oct 2021684.00699.40675.20683.90683.905,370
14 Oct 2021689.65697.60689.50692.85692.852,980
13 Oct 2021695.00695.75673.00680.40680.407,353
12 Oct 2021704.30705.55678.05688.75688.752,320
11 Oct 2021683.75708.00679.30698.65698.651,364
08 Oct 2021671.70683.05668.35673.80673.80355
07 Oct 2021670.85673.85658.85665.65665.65606
06 Oct 2021676.05683.70666.55667.15667.152,779
05 Oct 2021676.05680.10672.95678.50678.501,105
04 Oct 2021675.00689.00671.60677.80677.801,965
01 Oct 2021670.80680.80669.60672.65672.651,721
30 Sept 2021684.20685.65659.75665.35665.357,985
29 Sept 2021664.55686.85657.50684.85684.857,430
28 Sept 2021683.35685.00667.90675.50675.503,531
27 Sept 2021692.65695.20673.25676.40676.40670
24 Sept 2021708.05712.55676.65683.55683.554,817
23 Sept 2021723.00727.65701.10702.95702.952,028
22 Sept 2021691.30724.45675.05722.75722.759,611
21 Sept 2021687.80694.40675.00682.10682.103,652
20 Sept 2021697.00697.00671.10690.00690.001,436
17 Sept 2021733.90734.00685.55695.50695.505,089
16 Sept 2021697.20730.00688.50721.70721.702,881
15 Sept 2021689.05697.45676.00691.25691.251,174
14 Sept 2021684.00702.50683.25687.20687.201,501
13 Sept 2021723.70728.65689.50695.20695.204,053
09 Sept 2021700.00721.55695.25717.20717.202,325
08 Sept 2021703.80718.40694.95701.55701.551,398
07 Sept 2021695.55714.00691.30701.85701.851,626
06 Sept 2021706.80715.00690.10693.10693.102,448
03 Sept 2021711.40729.00697.80706.90706.90855
02 Sept 2021711.40719.00696.80703.40703.403,252
01 Sept 2021711.40726.20703.90712.90712.903,139
31 Aug 2021732.30733.35709.00711.10711.102,164
30 Aug 2021741.60748.00728.00729.45729.45903
27 Aug 2021744.45758.70733.05735.60735.601,063
26 Aug 2021767.85767.85742.40747.65747.651,107
25 Aug 2021755.00790.00745.30763.15763.152,981
24 Aug 2021757.20772.30735.65757.05757.055,552
23 Aug 2021766.05781.85708.25763.30763.3010,319
20 Aug 2021751.20805.00749.80779.90779.9014,350
18 Aug 2021695.00798.90694.35774.20774.2019,781
17 Aug 2021695.95714.00689.95691.20691.201,507
16 Aug 2021695.95727.15672.50704.30704.301,971
13 Aug 2021705.95714.55681.70698.85698.853,674
12 Aug 2021701.70707.65689.75703.35703.351,677
11 Aug 2021684.15700.00640.15690.35690.3510,603
10 Aug 2021675.00710.40674.65679.05679.054,861
09 Aug 2021691.60701.70672.50674.80674.802,498
06 Aug 2021685.35701.00683.55692.80692.801,205
05 Aug 2021706.00710.00682.85684.55684.552,274
04 Aug 2021725.05727.05700.95703.35703.354,023
03 Aug 2021755.00755.00715.50717.95717.955,376
02 Aug 2021730.00759.80730.00747.40747.408,443
30 Jul 2021717.95751.00711.40737.05737.0518,584
29 Jul 2021703.10748.65700.50711.40711.4026,921
28 Jul 2021686.45693.55650.00657.30657.306,373
27 Jul 2021685.00710.00652.40681.30681.308,166
26 Jul 2021626.00681.45625.75676.30676.309,910
23 Jul 2021640.00644.80627.65633.90633.901,783
22 Jul 2021619.95685.00609.80635.25635.252,341
20 Jul 2021633.55635.80600.00612.50612.503,176
19 Jul 2021639.25649.75618.40627.10627.102,644
16 Jul 2021656.00670.00630.20634.40634.403,398
15 Jul 2021655.00664.40639.00656.55656.554,703
14 Jul 2021660.00660.00637.00646.75646.752,844
13 Jul 2021663.85664.30640.40644.40644.402,681
12 Jul 2021649.90684.00625.40657.00657.0018,358
09 Jul 2021610.25664.85602.15628.25628.2527,445
08 Jul 2021596.35611.35589.95606.85606.857,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...