MSTC Ltd(MSTC) Share Historical Prices and Data | India Infoline

MSTC Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	843	850.15	820.5	823.95	17935	242688111.75	118961	29.65	-19.05
20-Mar-2024	827.9	838.85	802.05	814.2	13374	182047702.85	46150	36.80	-13.70
21-Mar-2024	831	866.6	829	855.3	15559	214712133.5	95497	37.60	24.30
22-Mar-2024	853.7	869.2	847.25	859.8	10139	166958643.6	80588	21.95	6.10
26-Mar-2024	852.4	863.55	830	837.9	11440	201200674.5	124527	33.55	-14.50
27-Mar-2024	839.9	860	820.1	835	14344	210034658.8	126451	39.90	-4.90
28-Mar-2024	841.95	865	830	831.7	10065	178544979.85	93562	35.00	-10.25
01-Apr-2024	839.9	913.25	839.85	899.2	30910	524578677.05	183682	73.40	59.30
02-Apr-2024	906	924.4	881	900.8	21771	359951275.25	97106	43.40	-5.20
03-Apr-2024	899.4	943.2	894.95	934.1	30456	558207264.1	192104	48.25	34.70
04-Apr-2024	938	947.9	924.3	935.3	15265	336415991.9	152873	23.60	-2.70
05-Apr-2024	933.65	942.2	912.85	916.25	14303	234900521.35	109869	29.35	-17.40
08-Apr-2024	919.8	925	908.3	913.1	9823	158540575.6	80324	16.70	-6.70
09-Apr-2024	906	931.25	903.95	908.6	11830	176204752.9	65693	27.30	2.60
10-Apr-2024	912	933.75	905	907.75	12616	234704108.35	63112	28.75	-4.25
12-Apr-2024	905.8	922.95	889.3	895.55	14623	253884116.65	116640	33.65	-10.25
15-Apr-2024	875	878.9	841	865.1	21482	259334468.9	300978	37.90	-9.90
16-Apr-2024	856.9	878.05	853.1	864.6	8049	93984597.5	37236	24.95	7.70
18-Apr-2024	869.9	882.2	856.95	864	10702	111603120.6	50238	25.25	-5.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.