MPS

MPS Ltd Historical Data

NSEBSE

₹2,279.1

(0.98%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	2,222	2,283.7	2,157	2,172.5	7,201	7,37,79,638.2	13,936
20-Aug-2025	2,172.5	2,194	2,139.5	2,143.6	4,479	3,98,43,788.2	10,681
21-Aug-2025	2,150	2,197.3	2,134.6	2,178.2	4,389	5,63,15,410	14,654
22-Aug-2025	2,199	2,259.9	2,157.8	2,207	3,771	4,00,09,145.5	7,259
25-Aug-2025	2,225	2,243.4	2,155.7	2,178.1	5,947	4,74,12,688.7	9,847
26-Aug-2025	2,182	2,200.5	2,140	2,150.9	3,568	2,64,56,750.3	5,817
28-Aug-2025	2,158	2,181.1	2,115.5	2,163.7	3,345	3,19,07,910	7,947
29-Aug-2025	2,175	2,200	2,131.7	2,150.2	3,006	2,59,16,877.8	5,189
01-Sep-2025	2,157.8	2,300.8	2,150.4	2,287	6,521	5,96,29,862	11,811
02-Sep-2025	2,291	2,322.3	2,262.7	2,284.1	2,833	2,90,03,444.9	6,174
03-Sep-2025	2,284.1	2,303.2	2,231.4	2,245.4	5,190	3,44,09,684.1	7,787
04-Sep-2025	2,254.8	2,288.5	2,250.6	2,262.7	1,843	1,39,15,964.1	2,657
05-Sep-2025	2,250.4	2,278	2,240	2,247.5	1,863	1,25,06,749.3	2,906
08-Sep-2025	2,260	2,273.1	2,135	2,146.2	5,751	6,58,54,673.7	19,981
09-Sep-2025	2,168.5	2,205	2,106	2,117.2	5,007	4,45,56,175.9	11,865
10-Sep-2025	2,135	2,230	2,120	2,203	5,652	4,55,41,646.6	9,604
11-Sep-2025	2,214.6	2,225.9	2,145	2,161.8	3,367	3,34,58,074	7,523
12-Sep-2025	2,184.5	2,190	2,145.1	2,179.6	2,505	2,60,83,319.3	5,977
15-Sep-2025	2,185.8	2,219.6	2,162	2,194.8	2,886	2,37,75,124.4	5,526
16-Sep-2025	2,203.6	2,345	2,203.6	2,257	10,193	11,20,95,004	18,321
17-Sep-2025	2,275.1	2,298	2,236.1	2,279.1	3,506	2,95,48,576.7	6,734

MPS: Related NEWS

No Record Found

Invest wise with Expert advice