MPSLTD.BO - MPS Limited

BSE - BSE Real-time price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020297.95299.00294.90298.70298.70398
08 Jul 2020302.50306.35296.05296.95296.95548
07 Jul 2020301.85308.25300.60303.45303.45471
06 Jul 2020298.00321.00298.00304.00304.002,746
03 Jul 2020290.70310.55276.20295.75295.755,707
02 Jul 2020283.60293.35281.25287.00287.00429
01 Jul 2020280.80288.00267.00280.20280.203,616
30 Jun 2020296.00296.00275.00279.70279.701,303
29 Jun 2020272.00294.80272.00292.55292.55346
26 Jun 2020286.00286.80271.20277.85277.851,875
25 Jun 2020299.05309.60281.95286.30286.302,607
24 Jun 2020280.00303.70278.50296.35296.352,068
23 Jun 2020264.00281.40247.80276.10276.104,308
22 Jun 2020255.00258.20245.25255.85255.852,279
19 Jun 2020245.20255.05244.90251.00251.001,098
18 Jun 2020246.00252.05244.80246.05246.05645
17 Jun 2020243.40251.00236.20245.40245.401,677
16 Jun 2020255.00255.90240.00244.80244.801,331
15 Jun 2020251.40263.50251.40253.40253.401,560
12 Jun 2020249.00252.00235.10250.20250.20540
11 Jun 2020249.05252.35240.00246.00246.001,603
10 Jun 2020255.20256.00246.45251.50251.50960
09 Jun 2020250.00252.60244.00250.10250.103,281
08 Jun 2020258.00266.00235.00252.90252.902,653
05 Jun 2020242.65258.00241.75257.45257.45695
04 Jun 2020238.80246.65238.80238.80238.80643
03 Jun 2020240.95243.50232.35238.00238.00656
02 Jun 2020240.00242.70234.20234.70234.70738
01 Jun 2020235.35242.40235.35238.65238.65541
29 May 2020224.00238.15221.85238.15238.151,905
28 May 2020222.55227.20222.00226.85226.85363
27 May 2020222.00225.60218.85220.85220.85522
26 May 2020226.95232.00219.00222.00222.00521
22 May 2020225.25230.10223.05230.10230.1078
21 May 2020237.00237.00231.00232.25232.25929
20 May 2020235.00240.00234.00235.60235.60237
19 May 2020250.75254.45235.60244.55244.55341
18 May 2020245.00245.00245.00245.00245.003
15 May 2020238.50240.00238.50240.00240.0010
14 May 2020243.00249.75235.00237.15237.15261
13 May 2020245.05259.50241.05244.95244.95614
12 May 2020247.00250.15247.00248.55248.5519
11 May 2020256.00259.25247.00249.00249.00335
08 May 2020252.00252.95247.00247.00247.00297
07 May 2020263.75264.00247.20248.80248.80843
06 May 2020255.00263.75255.00260.15260.158
05 May 2020260.00267.35250.80256.00256.00357
04 May 2020276.30276.30262.50263.05263.051,287
30 Apr 2020278.05279.95265.30276.30276.3077
29 Apr 2020281.00288.55274.00278.05278.05632
28 Apr 2020275.00278.00271.00277.60277.6045
27 Apr 2020267.00274.75267.00270.10270.10175
24 Apr 2020275.00283.15268.20273.20273.20423
23 Apr 2020267.00275.00266.15274.30274.30392
22 Apr 2020268.00285.00268.00270.05270.05236
21 Apr 2020281.20285.00281.20281.20281.2089
20 Apr 2020294.00305.50293.00296.00296.001,466
17 Apr 2020290.95299.10287.70291.05291.05700
16 Apr 2020272.00285.50272.00285.50285.50171
15 Apr 2020273.00273.00268.25273.00273.002,536
13 Apr 2020239.80260.90237.20260.00260.001,803
09 Apr 2020228.00239.85220.00237.20237.20322
08 Apr 2020216.10226.00209.05225.90225.90458
07 Apr 2020219.95224.35206.00216.10216.10798
03 Apr 2020209.00220.00198.00212.00212.00372
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
*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