UK markets close in 8 hours 5 minutes

MPS Limited (MPSLTD.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,541.15-1.40 (-0.09%)
As of 11:46AM IST. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20241,534.401,541.151,527.001,541.151,541.1594
18 Mar 20241,495.901,554.851,495.901,542.551,542.551,066
15 Mar 20241,495.051,516.951,481.901,506.951,506.95925
14 Mar 20241,489.351,541.951,489.351,515.701,515.701,569
13 Mar 20241,560.051,564.101,500.001,519.751,519.752,074
12 Mar 20241,566.201,590.951,520.001,568.051,568.051,447
11 Mar 20241,601.851,608.401,537.001,563.601,563.602,086
07 Mar 20241,642.151,642.151,601.001,612.501,612.501,281
06 Mar 20241,657.001,673.351,588.501,640.301,640.302,394
05 Mar 20241,707.401,716.901,650.851,657.951,657.952,164
04 Mar 20241,654.001,740.001,643.201,708.251,708.258,837
01 Mar 20241,550.001,637.001,550.001,621.251,621.2513,697
29 Feb 20241,484.951,500.001,441.601,482.751,482.75864
28 Feb 20241,512.901,524.201,483.801,495.251,495.25990
27 Feb 20241,534.901,534.901,488.201,498.901,498.901,456
26 Feb 20241,536.151,550.751,496.251,505.201,505.201,120
23 Feb 20241,524.701,536.201,517.001,528.551,528.55568
22 Feb 20241,575.751,575.751,505.001,533.601,533.60354
21 Feb 20241,503.101,535.001,492.551,522.801,522.803,308
20 Feb 20241,490.051,509.151,478.001,500.551,500.55356
19 Feb 20241,529.951,529.951,490.001,499.501,499.50593
16 Feb 20241,535.001,536.701,514.101,520.051,520.05703
15 Feb 20241,493.001,534.301,493.001,530.301,530.30346
14 Feb 20241,423.951,511.201,420.001,486.201,486.201,210
13 Feb 20241,494.951,494.951,431.351,459.451,459.45631
12 Feb 20241,518.201,518.201,432.551,457.951,457.953,060
09 Feb 20241,520.001,520.001,442.851,488.501,488.503,763
08 Feb 20241,515.151,534.551,490.001,505.251,505.25416
07 Feb 20241,487.701,530.001,487.701,497.801,497.80586
06 Feb 20241,487.951,526.101,487.951,513.951,513.95661
05 Feb 20241,547.001,547.001,478.201,486.501,486.503,700
02 Feb 20241,524.151,568.551,514.001,549.401,549.401,221
01 Feb 20241,490.001,534.001,455.351,523.101,523.104,242
31 Jan 20241,492.901,509.451,471.001,478.651,478.65902
30 Jan 20241,463.251,500.001,463.251,491.551,491.552,206
29 Jan 20241,549.951,549.951,435.401,454.301,454.307,064
25 Jan 20241,535.101,575.801,510.001,520.601,520.602,544
24 Jan 20241,516.251,552.351,475.001,523.151,523.153,401
23 Jan 20241,699.051,744.101,463.551,500.501,500.502,584
19 Jan 20241,679.201,717.001,671.851,709.851,709.85573
18 Jan 2024------
17 Jan 20241,683.101,705.801,670.001,688.401,688.40427
16 Jan 20241,748.901,772.001,666.351,669.801,669.803,030
15 Jan 20241,747.551,747.551,677.851,709.301,709.302,061
12 Jan 20241,731.901,763.001,679.801,687.601,687.603,399
11 Jan 20241,761.951,761.951,720.751,732.101,732.10529
10 Jan 20241,730.651,765.251,714.101,752.501,752.50702
09 Jan 20241,764.501,830.001,728.101,738.351,738.351,792
08 Jan 20241,750.051,770.601,724.201,741.051,741.051,178
05 Jan 20241,786.551,788.601,720.351,759.751,759.75527
04 Jan 20241,760.151,769.701,738.001,752.751,752.751,957
03 Jan 20241,788.551,788.901,741.251,764.201,764.20684
02 Jan 20241,711.951,765.051,695.001,751.701,751.701,831
01 Jan 20241,685.001,722.601,685.001,703.501,703.501,267
29 Dec 20231,704.701,708.151,693.051,698.551,698.55218
28 Dec 20231,714.951,714.951,694.851,697.351,697.35212
27 Dec 20231,708.001,732.601,696.151,700.801,700.80611
26 Dec 20231,726.201,730.351,686.551,699.701,699.701,887
22 Dec 20231,735.001,738.951,701.151,727.551,727.55359
21 Dec 20231,655.001,737.751,655.001,724.151,724.151,652
20 Dec 20231,732.001,752.551,658.551,693.651,693.653,631
19 Dec 20231,752.251,757.551,706.101,734.251,734.252,370
18 Dec 20231,765.001,765.001,739.951,749.751,749.751,069
15 Dec 20231,782.451,790.551,744.301,764.051,764.05805
14 Dec 20231,719.951,819.351,675.101,769.701,769.7010,775
13 Dec 20231,688.001,695.251,668.951,679.951,679.95888
12 Dec 20231,685.051,714.951,665.301,679.351,679.352,425
11 Dec 20231,699.951,720.001,653.101,687.951,687.952,942
08 Dec 20231,698.801,719.001,661.901,671.151,671.152,979
07 Dec 20231,705.201,725.451,658.051,669.051,669.052,791
06 Dec 20231,742.751,785.051,693.001,707.551,707.551,888
05 Dec 20231,748.151,771.201,728.951,739.351,739.351,131
04 Dec 20231,776.351,812.151,741.901,749.551,749.55989
01 Dec 20231,789.001,795.151,766.101,776.351,776.35532
30 Nov 20231,770.951,786.851,751.001,778.701,778.701,459
29 Nov 20231,809.351,825.001,760.451,771.501,771.501,097
28 Nov 20231,789.751,826.001,735.251,773.851,773.857,728
24 Nov 20231,829.101,830.851,781.001,789.751,789.75635
23 Nov 20231,788.301,872.851,788.301,833.751,833.751,699
22 Nov 20231,820.901,824.901,758.501,767.801,767.801,787
21 Nov 20231,869.951,884.201,804.601,822.351,822.354,241
20 Nov 20231,734.951,840.151,728.851,814.701,814.7011,919
17 Nov 20231,643.501,750.001,643.451,725.251,725.255,283
16 Nov 20231,641.001,652.651,631.651,636.601,636.60490
15 Nov 20231,643.451,651.001,618.451,643.901,643.905,919
13 Nov 20231,517.851,638.851,509.651,620.751,620.7512,711
10 Nov 20231,471.001,553.401,471.001,492.751,492.751,795
09 Nov 20231,499.001,500.701,476.051,483.351,483.351,312
08 Nov 20231,529.951,535.201,480.001,492.051,492.051,504
07 Nov 20231,528.951,528.951,484.101,498.601,498.60757
06 Nov 20231,418.801,520.001,418.801,507.851,507.85768
06 Nov 202330 Dividend
03 Nov 20231,551.601,551.601,513.451,532.901,502.90966
02 Nov 20231,497.051,533.201,495.001,517.151,487.461,000
01 Nov 20231,475.051,549.001,475.051,488.401,459.275,388
31 Oct 20231,544.701,547.651,465.001,482.601,453.585,486
30 Oct 20231,545.001,545.001,479.901,509.051,479.521,699
27 Oct 20231,572.201,633.001,502.751,543.751,513.543,339
26 Oct 20231,543.501,569.151,468.251,558.851,528.344,152
25 Oct 20231,560.051,629.201,505.001,515.551,485.893,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...