MPSLTD.BO - MPS Limited

BSE - BSE Real-time price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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 2019------
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
27 Sep 2019482.15482.15475.00475.00434.7855
26 Sep 2019485.00488.00483.50488.00446.6853
25 Sep 2019492.00492.00481.55481.85441.05195
24 Sep 2019494.00499.80490.00490.80449.24448
23 Sep 2019508.00519.90490.00496.00454.00585
20 Sep 2019481.05510.00481.05499.30457.02133
19 Sep 2019500.00502.75487.45492.65450.94153
18 Sep 2019482.00527.65473.35519.20475.24593
17 Sep 2019478.00485.95478.00478.20437.71273
16 Sep 2019477.40497.65477.40480.80440.09282
13 Sep 2019484.70484.70474.50477.50437.07195
12 Sep 2019482.80482.80477.30477.30436.89312
11 Sep 2019479.35494.00474.05479.20438.62409
09 Sep 2019474.40486.70474.40479.00438.4434
06 Sep 2019479.40481.00470.10474.55434.37192
05 Sep 2019472.35479.90459.50479.40438.81341
04 Sep 2019468.10474.00463.20469.55429.79163
03 Sep 2019469.55488.00468.10468.20428.56202
30 Aug 2019480.00480.00461.15471.00431.12893
29 Aug 2019479.70491.00458.15464.20424.891,345
28 Aug 2019485.00491.90473.50478.45437.94145
27 Aug 2019482.65485.00471.85481.50440.73601
26 Aug 2019499.90503.45480.05486.55445.35717
23 Aug 2019452.00501.80452.00480.40439.72768
22 Aug 2019449.30449.30433.45435.55398.67502
21 Aug 2019466.50470.55444.40448.85410.84383
20 Aug 2019468.50470.00468.00470.00430.20522
19 Aug 2019469.00478.65461.15469.10429.38232
16 Aug 2019457.00475.75457.00464.50425.17402
14 Aug 2019482.40482.45456.95460.95421.92169
13 Aug 2019475.00479.95455.00464.50425.171,829
09 Aug 2019483.50489.20476.65482.00441.19208
08 Aug 2019474.50474.50474.45474.45434.2830
07 Aug 2019480.00488.00471.05474.95434.73139
06 Aug 2019485.95490.00458.05481.05440.32251
05 Aug 2019464.95467.60451.00456.05417.43440
02 Aug 2019465.00481.00453.55465.40425.99473
01 Aug 2019481.00481.00466.30467.00427.46120
31 Jul 2019479.00494.00461.05477.65437.21929
30 Jul 2019473.00475.00473.00475.00434.7843
29 Jul 2019477.55479.90470.00472.00432.03116
26 Jul 2019468.05499.90462.55483.05442.15729
25 Jul 2019455.00497.70455.00482.70441.831,323
24 Jul 2019508.30515.00434.40447.70409.792,508
23 Jul 2019523.85525.00508.00518.95475.01673
22 Jul 2019505.00527.65498.05511.10467.82630
19 Jul 2019541.00541.00514.35517.70473.86365
18 Jul 2019547.45564.50540.00549.75503.201,280
*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