MPS Limited MPSLTD
NSE · India · Consumer Services
INR 2,623.60-75.40 (-2.79%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,628.40 | -2.62% | INR 2,695.00 | INR 2,714.30 | INR 2,570.00 | 17.86K |
| 2026-09-30 | INR 2,699.00 | +2.44% | INR 2,648.00 | INR 2,796.00 | INR 2,622.10 | 44.09K |
| 2026-09-29 | INR 2,634.70 | +0.11% | INR 2,611.00 | INR 2,684.80 | INR 2,601.10 | 12.74K |
| 2026-09-28 | INR 2,631.70 | -1.32% | INR 2,641.10 | INR 2,688.60 | INR 2,616.50 | 8.67K |
| 2026-09-25 | INR 2,666.90 | +1.91% | INR 2,600.00 | INR 2,679.00 | INR 2,596.80 | 5.47K |
| 2026-09-24 | INR 2,617.00 | -2.76% | INR 2,694.00 | INR 2,700.10 | INR 2,610.10 | 8.54K |
| 2026-09-23 | INR 2,691.20 | +3.38% | INR 2,619.00 | INR 2,710.00 | INR 2,606.00 | 8.95K |
| 2026-09-22 | INR 2,603.20 | -0.53% | INR 2,605.00 | INR 2,650.00 | INR 2,591.80 | 4.75K |
| 2026-09-21 | INR 2,617.20 | -1.88% | INR 2,667.00 | INR 2,676.80 | INR 2,595.40 | 8.89K |
| 2026-09-18 | INR 2,667.30 | +3.73% | INR 2,583.00 | INR 2,689.90 | INR 2,560.10 | 8.97K |
| 2026-09-17 | INR 2,571.50 | -1.48% | INR 2,621.10 | INR 2,641.90 | INR 2,560.00 | 11.52K |
| 2026-09-16 | INR 2,610.20 | +3.47% | INR 2,545.00 | INR 2,629.30 | INR 2,473.00 | 14.77K |
| 2026-09-15 | INR 2,522.60 | -3.29% | INR 2,612.10 | INR 2,649.00 | INR 2,510.50 | 19.90K |
| 2026-09-14 | INR 2,608.50 | 0.00% | INR 2,608.50 | INR 2,608.50 | INR 2,608.50 | 0 |
| 2026-09-11 | INR 2,608.50 | -3.60% | INR 2,705.90 | INR 2,705.90 | INR 2,600.00 | 26.14K |
| 2026-09-10 | INR 2,705.90 | -2.78% | INR 2,783.40 | INR 2,799.00 | INR 2,700.10 | 10.46K |
| 2026-09-09 | INR 2,783.40 | +1.25% | INR 2,763.90 | INR 2,806.70 | INR 2,678.20 | 31.31K |
| 2026-09-08 | INR 2,749.10 | +4.30% | INR 2,625.00 | INR 2,759.60 | INR 2,606.00 | 16.09K |
| 2026-09-07 | INR 2,635.70 | -0.87% | INR 2,666.60 | INR 2,700.00 | INR 2,608.10 | 11.11K |
| 2026-09-04 | INR 2,658.90 | +1.46% | INR 2,633.60 | INR 2,700.00 | INR 2,631.60 | 15.17K |
| 2026-09-03 | INR 2,620.60 | +1.00% | INR 2,609.00 | INR 2,643.80 | INR 2,556.10 | 13.73K |
| 2026-09-02 | INR 2,594.60 | -2.19% | INR 2,650.00 | INR 2,651.70 | INR 2,588.00 | 13.80K |
| 2026-09-01 | INR 2,652.60 | -1.16% | INR 2,670.00 | INR 2,731.00 | INR 2,636.00 | 10.57K |
| 2026-08-31 | INR 2,683.80 | +0.22% | INR 2,675.00 | INR 2,703.60 | INR 2,642.40 | 8.32K |
| 2026-08-28 | INR 2,677.90 | +0.67% | INR 2,660.20 | INR 2,699.00 | INR 2,647.00 | 13.65K |
| 2026-08-27 | INR 2,660.20 | -1.62% | INR 2,723.80 | INR 2,725.90 | INR 2,651.00 | 16.34K |
| 2026-08-26 | INR 2,704.00 | -0.04% | INR 2,696.00 | INR 2,736.90 | INR 2,650.00 | 28.26K |
| 2026-08-25 | INR 2,705.10 | -1.09% | INR 2,738.00 | INR 2,748.60 | INR 2,660.00 | 45.58K |
| 2026-08-24 | INR 2,734.80 | -5.63% | INR 2,870.00 | INR 2,903.90 | INR 2,705.90 | 42.62K |
| 2026-08-21 | INR 2,897.90 | -0.67% | INR 2,929.00 | INR 2,939.00 | INR 2,873.40 | 15.86K |
| 2026-08-20 | INR 2,917.40 | -0.42% | INR 2,949.90 | INR 2,974.00 | INR 2,884.10 | 32.85K |
| 2026-08-19 | INR 2,929.60 | +3.51% | INR 2,850.00 | INR 2,949.00 | INR 2,849.00 | 51.55K |
| 2026-08-18 | INR 2,830.30 | +0.55% | INR 2,830.00 | INR 2,849.00 | INR 2,786.30 | 21.48K |
| 2026-08-17 | INR 2,814.80 | +0.22% | INR 2,849.90 | INR 2,849.90 | INR 2,795.00 | 18.92K |
| 2026-08-14 | INR 2,808.70 | +1.89% | INR 2,750.10 | INR 2,827.90 | INR 2,750.10 | 20.96K |
| 2026-08-13 | INR 2,756.50 | -4.02% | INR 2,870.00 | INR 2,876.90 | INR 2,725.00 | 30.21K |
| 2026-08-12 | INR 2,871.90 | +0.80% | INR 2,831.00 | INR 2,887.90 | INR 2,811.00 | 27.99K |
| 2026-08-11 | INR 2,849.20 | -0.53% | INR 2,888.00 | INR 2,925.00 | INR 2,818.30 | 32.25K |
| 2026-08-10 | INR 2,864.40 | -2.28% | INR 2,950.00 | INR 2,979.00 | INR 2,850.20 | 55.55K |
| 2026-08-07 | INR 2,931.20 | +6.05% | INR 2,761.40 | INR 2,944.90 | INR 2,761.40 | 130.15K |
| 2026-08-06 | INR 2,763.90 | -3.82% | INR 2,870.00 | INR 2,873.60 | INR 2,700.10 | 56.27K |
| 2026-08-05 | INR 2,873.70 | +5.41% | INR 2,739.00 | INR 2,890.00 | INR 2,716.30 | 74.82K |
| 2026-08-04 | INR 2,726.10 | -1.60% | INR 2,784.20 | INR 2,799.80 | INR 2,687.30 | 42.33K |
| 2026-08-03 | INR 2,770.50 | +2.76% | INR 2,700.00 | INR 2,790.00 | INR 2,644.70 | 61.66K |
| 2026-07-31 | INR 2,696.00 | +1.73% | INR 2,639.00 | INR 2,715.00 | INR 2,610.10 | 23.31K |
| 2026-07-30 | INR 2,650.20 | -1.24% | INR 2,680.20 | INR 2,723.90 | INR 2,636.00 | 24.78K |
| 2026-07-29 | INR 2,683.40 | +2.82% | INR 2,595.00 | INR 2,750.00 | INR 2,595.00 | 123.66K |
| 2026-07-28 | INR 2,609.90 | -2.87% | INR 2,685.00 | INR 2,685.00 | INR 2,570.00 | 56.36K |
| 2026-07-27 | INR 2,687.10 | -2.98% | INR 2,762.50 | INR 2,768.90 | INR 2,616.00 | 138.35K |
| 2026-07-24 | INR 2,769.70 | +4.80% | INR 2,655.00 | INR 2,800.00 | INR 2,600.10 | 381.28K |
| 2026-07-23 | INR 2,642.80 | +3.05% | INR 2,660.00 | INR 2,728.80 | INR 2,515.30 | 915.40K |
| 2026-07-22 | INR 2,564.50 | +20.00% | INR 2,414.90 | INR 2,564.50 | INR 2,366.60 | 1.21M |
| 2026-07-21 | INR 2,137.10 | +3.66% | INR 2,061.60 | INR 2,151.00 | INR 2,055.00 | 35.71K |
| 2026-07-20 | INR 2,061.60 | -1.68% | INR 2,096.00 | INR 2,120.00 | INR 2,050.00 | 19.68K |
| 2026-07-17 | INR 2,096.80 | +1.80% | INR 2,050.90 | INR 2,145.00 | INR 2,016.60 | 46.11K |
| 2026-07-16 | INR 2,059.70 | +2.68% | INR 2,000.00 | INR 2,088.50 | INR 2,000.00 | 29.76K |
| 2026-07-15 | INR 2,005.90 | -0.18% | INR 2,001.00 | INR 2,050.10 | INR 1,984.90 | 14.27K |
| 2026-07-14 | INR 2,009.50 | -0.55% | INR 2,012.00 | INR 2,022.70 | INR 1,990.00 | 7.07K |
| 2026-07-13 | INR 2,020.70 | +1.19% | INR 2,060.00 | INR 2,070.00 | INR 2,003.00 | 33.57K |
| 2026-07-10 | INR 1,997.00 | -1.28% | INR 2,050.00 | INR 2,050.00 | INR 1,991.90 | 14.47K |
| 2026-07-09 | INR 2,022.80 | +3.79% | INR 1,959.20 | INR 2,040.00 | INR 1,951.00 | 23.88K |
| 2026-07-08 | INR 1,948.90 | -2.51% | INR 2,000.90 | INR 2,000.90 | INR 1,920.00 | 25.85K |
| 2026-07-07 | INR 1,999.00 | -0.61% | INR 2,021.20 | INR 2,044.40 | INR 1,982.70 | 23.21K |
| 2026-07-06 | INR 2,011.30 | +6.08% | INR 1,955.00 | INR 2,058.60 | INR 1,950.00 | 200.23K |
| 2026-07-03 | INR 1,896.10 | +1.24% | INR 1,890.00 | INR 1,910.00 | INR 1,856.10 | 10.84K |
| 2026-07-02 | INR 1,872.90 | -1.24% | INR 1,915.00 | INR 1,956.60 | INR 1,865.00 | 17.51K |
| 2026-07-01 | INR 1,896.50 | +0.42% | INR 1,900.00 | INR 1,935.00 | INR 1,880.10 | 16.03K |
| 2026-06-30 | INR 1,888.50 | +0.25% | INR 1,881.00 | INR 1,899.90 | INR 1,862.10 | 8.48K |
| 2026-06-29 | INR 1,883.80 | +3.78% | INR 1,810.00 | INR 1,957.90 | INR 1,798.20 | 42.28K |
| 2026-06-26 | INR 1,815.10 | 0.00% | INR 1,815.10 | INR 1,815.10 | INR 1,815.10 | 0 |
| 2026-06-25 | INR 1,815.10 | -0.03% | INR 1,824.90 | INR 1,837.00 | INR 1,800.00 | 5.03K |
| 2026-06-24 | INR 1,815.60 | +0.13% | INR 1,807.70 | INR 1,827.00 | INR 1,800.50 | 10.50K |
| 2026-06-23 | INR 1,813.20 | +0.67% | INR 1,795.20 | INR 1,841.80 | INR 1,795.20 | 11.27K |
| 2026-06-22 | INR 1,801.10 | -0.61% | INR 1,801.10 | INR 1,830.30 | INR 1,789.20 | 14.60K |
| 2026-06-19 | INR 1,812.10 | +0.10% | INR 1,792.20 | INR 1,820.50 | INR 1,788.00 | 5.24K |
| 2026-06-18 | INR 1,810.30 | -0.70% | INR 1,848.00 | INR 1,848.00 | INR 1,793.40 | 8.04K |
| 2026-06-17 | INR 1,823.00 | +0.19% | INR 1,816.60 | INR 1,830.00 | INR 1,806.20 | 9.66K |
| 2026-06-16 | INR 1,819.60 | +0.39% | INR 1,818.90 | INR 1,846.70 | INR 1,812.60 | 6.00K |
| 2026-06-15 | INR 1,812.60 | -0.13% | INR 1,817.10 | INR 1,849.60 | INR 1,795.60 | 8.02K |
| 2026-06-12 | INR 1,814.90 | +2.72% | INR 1,786.50 | INR 1,824.30 | INR 1,780.80 | 4.62K |
| 2026-06-11 | INR 1,766.90 | -2.20% | INR 1,790.00 | INR 1,801.40 | INR 1,740.00 | 7.98K |
| 2026-06-10 | INR 1,806.70 | -1.93% | INR 1,842.30 | INR 1,848.00 | INR 1,800.00 | 5.68K |
| 2026-06-09 | INR 1,842.30 | +4.71% | INR 1,761.00 | INR 1,880.00 | INR 1,761.00 | 19.69K |
| 2026-06-08 | INR 1,759.50 | -2.82% | INR 1,785.00 | INR 1,825.00 | INR 1,750.60 | 13.73K |
| 2026-06-05 | INR 1,810.50 | +0.86% | INR 1,782.00 | INR 1,883.00 | INR 1,781.20 | 9.84K |
| 2026-06-04 | INR 1,795.00 | -2.50% | INR 1,840.30 | INR 1,845.40 | INR 1,790.10 | 18.62K |
| 2026-06-03 | INR 1,841.10 | -0.53% | INR 1,832.60 | INR 1,854.00 | INR 1,810.10 | 11.26K |
| 2026-06-02 | INR 1,851.00 | -1.99% | INR 1,900.00 | INR 1,979.90 | INR 1,830.50 | 86.84K |
| 2026-06-01 | INR 1,888.60 | +2.70% | INR 1,875.00 | INR 1,900.00 | INR 1,800.00 | 21.84K |
| 2026-05-29 | INR 1,838.90 | +1.34% | INR 1,848.00 | INR 1,870.00 | INR 1,783.70 | 11.14K |