MSTC Ltd. MSTCLTD
NSE · India · Retail Trade
INR 705.80-8.95 (-1.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 714.75 | +0.24% | INR 715.00 | INR 733.05 | INR 712.20 | 219.39K |
| 2026-09-29 | INR 713.05 | +0.37% | INR 711.95 | INR 719.95 | INR 705.50 | 158.29K |
| 2026-09-28 | INR 710.40 | -4.10% | INR 743.80 | INR 743.80 | INR 705.10 | 141.92K |
| 2026-09-25 | INR 740.80 | +0.37% | INR 740.00 | INR 754.00 | INR 715.60 | 418.50K |
| 2026-09-24 | INR 738.05 | -1.89% | INR 742.05 | INR 757.95 | INR 735.00 | 292.01K |
| 2026-09-23 | INR 752.25 | +0.71% | INR 745.65 | INR 760.90 | INR 743.55 | 143.60K |
| 2026-09-22 | INR 746.95 | +2.34% | INR 729.10 | INR 755.00 | INR 728.00 | 255.93K |
| 2026-09-21 | INR 729.85 | +0.80% | INR 724.05 | INR 735.00 | INR 700.00 | 155.18K |
| 2026-09-18 | INR 724.05 | +1.23% | INR 715.20 | INR 741.45 | INR 701.00 | 213.01K |
| 2026-09-17 | INR 715.25 | +1.66% | INR 692.45 | INR 729.90 | INR 692.45 | 201.15K |
| 2026-09-16 | INR 703.55 | +0.34% | INR 707.85 | INR 710.85 | INR 671.00 | 248.85K |
| 2026-09-15 | INR 701.20 | -5.06% | INR 741.95 | INR 746.00 | INR 700.00 | 387.78K |
| 2026-09-14 | INR 738.55 | 0.00% | INR 738.55 | INR 738.55 | INR 738.55 | 0 |
| 2026-09-11 | INR 738.55 | +0.14% | INR 727.00 | INR 758.95 | INR 717.00 | 311.85K |
| 2026-09-10 | INR 737.55 | -3.47% | INR 764.00 | INR 766.25 | INR 733.05 | 326.76K |
| 2026-09-09 | INR 764.10 | -1.86% | INR 778.55 | INR 787.05 | INR 757.00 | 218.53K |
| 2026-09-08 | INR 778.55 | -0.90% | INR 790.70 | INR 805.00 | INR 754.35 | 557.78K |
| 2026-09-07 | INR 785.65 | +7.01% | INR 738.00 | INR 795.00 | INR 729.00 | 1.02M |
| 2026-09-04 | INR 734.20 | -1.35% | INR 746.55 | INR 749.00 | INR 724.00 | 159.23K |
| 2026-09-03 | INR 744.25 | +4.57% | INR 714.00 | INR 748.35 | INR 714.00 | 332.35K |
| 2026-09-02 | INR 711.75 | -2.44% | INR 728.00 | INR 728.00 | INR 708.55 | 166.20K |
| 2026-09-01 | INR 729.55 | -2.87% | INR 753.95 | INR 757.00 | INR 720.10 | 221.07K |
| 2026-08-31 | INR 751.10 | +2.94% | INR 732.00 | INR 763.00 | INR 717.90 | 730.59K |
| 2026-08-28 | INR 729.65 | +1.02% | INR 718.60 | INR 734.40 | INR 705.10 | 337.40K |
| 2026-08-27 | INR 722.25 | -2.07% | INR 741.15 | INR 741.20 | INR 715.00 | 215.36K |
| 2026-08-26 | INR 737.50 | +1.31% | INR 727.95 | INR 753.50 | INR 724.90 | 414.84K |
| 2026-08-25 | INR 727.95 | -0.36% | INR 732.75 | INR 734.50 | INR 717.05 | 252.52K |
| 2026-08-24 | INR 730.60 | +4.16% | INR 695.05 | INR 742.00 | INR 695.00 | 907.87K |
| 2026-08-21 | INR 701.45 | +1.31% | INR 694.00 | INR 708.20 | INR 689.25 | 224.63K |
| 2026-08-20 | INR 692.35 | -1.62% | INR 699.00 | INR 716.00 | INR 690.00 | 349.33K |
| 2026-08-19 | INR 703.75 | +0.31% | INR 702.00 | INR 722.00 | INR 700.00 | 787.85K |
| 2026-08-18 | INR 701.55 | +7.40% | INR 658.15 | INR 709.00 | INR 655.00 | 1.27M |
| 2026-08-17 | INR 653.20 | +4.78% | INR 623.40 | INR 657.00 | INR 623.00 | 844.31K |
| 2026-08-14 | INR 623.40 | +7.35% | INR 579.55 | INR 628.80 | INR 578.00 | 831.93K |
| 2026-08-13 | INR 580.70 | -1.38% | INR 588.85 | INR 594.65 | INR 572.75 | 200.54K |
| 2026-08-12 | INR 588.85 | +3.13% | INR 573.20 | INR 599.00 | INR 573.00 | 232.54K |
| 2026-08-11 | INR 571.00 | -1.93% | INR 582.85 | INR 584.65 | INR 570.00 | 140.93K |
| 2026-08-10 | INR 582.25 | -1.52% | INR 581.00 | INR 589.40 | INR 580.20 | 139.78K |
| 2026-08-07 | INR 591.25 | -2.31% | INR 605.20 | INR 608.50 | INR 590.00 | 140.97K |
| 2026-08-06 | INR 605.20 | +0.55% | INR 612.00 | INR 616.95 | INR 600.45 | 114.91K |
| 2026-08-05 | INR 601.90 | +0.35% | INR 599.95 | INR 613.90 | INR 599.95 | 111.01K |
| 2026-08-04 | INR 599.80 | -1.48% | INR 606.00 | INR 606.95 | INR 595.00 | 161.96K |
| 2026-08-03 | INR 608.80 | -1.52% | INR 630.00 | INR 630.00 | INR 602.10 | 158.49K |
| 2026-07-31 | INR 618.20 | +2.22% | INR 610.00 | INR 628.00 | INR 603.10 | 266.07K |
| 2026-07-30 | INR 604.75 | -1.51% | INR 610.00 | INR 610.50 | INR 600.15 | 130.57K |
| 2026-07-29 | INR 614.00 | +2.93% | INR 605.90 | INR 620.00 | INR 594.10 | 200.95K |
| 2026-07-28 | INR 596.55 | -1.02% | INR 604.00 | INR 606.55 | INR 593.05 | 96.86K |
| 2026-07-27 | INR 602.70 | -0.74% | INR 615.00 | INR 616.95 | INR 601.05 | 119.25K |
| 2026-07-24 | INR 607.20 | +1.53% | INR 596.00 | INR 613.55 | INR 586.00 | 236.25K |
| 2026-07-23 | INR 598.05 | +1.29% | INR 594.95 | INR 608.60 | INR 584.00 | 341.41K |
| 2026-07-22 | INR 590.45 | -1.21% | INR 595.85 | INR 597.65 | INR 579.50 | 334.72K |
| 2026-07-21 | INR 597.70 | -2.79% | INR 615.10 | INR 618.60 | INR 594.25 | 325.99K |
| 2026-07-20 | INR 614.85 | +3.41% | INR 587.35 | INR 632.70 | INR 587.35 | 700.22K |
| 2026-07-17 | INR 594.55 | -5.90% | INR 639.80 | INR 639.80 | INR 591.30 | 643.50K |
| 2026-07-16 | INR 631.85 | -3.50% | INR 660.90 | INR 665.95 | INR 621.20 | 330.78K |
| 2026-07-15 | INR 654.75 | +0.27% | INR 660.00 | INR 688.80 | INR 650.00 | 450.52K |
| 2026-07-14 | INR 653.00 | -0.56% | INR 654.50 | INR 666.00 | INR 641.10 | 301.45K |
| 2026-07-13 | INR 656.65 | -2.09% | INR 670.00 | INR 670.05 | INR 651.00 | 375.15K |
| 2026-07-10 | INR 670.65 | -0.84% | INR 680.00 | INR 694.95 | INR 667.15 | 393.57K |
| 2026-07-09 | INR 676.30 | +3.13% | INR 656.00 | INR 680.00 | INR 655.30 | 433.73K |
| 2026-07-08 | INR 655.75 | -3.74% | INR 672.00 | INR 689.45 | INR 646.55 | 792.16K |
| 2026-07-07 | INR 681.25 | -6.27% | INR 731.00 | INR 731.35 | INR 672.10 | 833.88K |
| 2026-07-06 | INR 726.85 | +1.56% | INR 726.00 | INR 743.90 | INR 715.80 | 1.55M |
| 2026-07-03 | INR 715.70 | +2.96% | INR 696.15 | INR 721.00 | INR 684.00 | 906.84K |
| 2026-07-02 | INR 695.15 | -2.88% | INR 714.00 | INR 732.00 | INR 690.30 | 821.27K |
| 2026-07-01 | INR 715.80 | +0.90% | INR 706.90 | INR 724.40 | INR 701.00 | 734.60K |
| 2026-06-30 | INR 709.40 | +2.69% | INR 698.00 | INR 726.70 | INR 697.75 | 1.95M |
| 2026-06-29 | INR 690.85 | +6.71% | INR 651.00 | INR 699.95 | INR 627.50 | 2.05M |
| 2026-06-26 | INR 647.40 | 0.00% | INR 647.40 | INR 647.40 | INR 647.40 | 0 |
| 2026-06-25 | INR 647.40 | -3.45% | INR 675.00 | INR 675.05 | INR 637.00 | 512.89K |
| 2026-06-24 | INR 670.55 | +1.82% | INR 658.70 | INR 685.95 | INR 658.70 | 966.81K |
| 2026-06-23 | INR 658.55 | -4.59% | INR 693.00 | INR 693.00 | INR 655.50 | 599.10K |
| 2026-06-22 | INR 690.25 | -0.36% | INR 692.75 | INR 696.95 | INR 680.50 | 465.33K |
| 2026-06-19 | INR 692.75 | +0.75% | INR 685.95 | INR 697.05 | INR 673.00 | 750.20K |
| 2026-06-18 | INR 687.60 | -0.03% | INR 687.80 | INR 715.00 | INR 680.65 | 1.89M |
| 2026-06-17 | INR 687.80 | -2.96% | INR 698.00 | INR 719.40 | INR 676.75 | 5.18M |
| 2026-06-16 | INR 708.80 | +12.55% | INR 635.00 | INR 724.40 | INR 632.85 | 14.27M |
| 2026-06-15 | INR 629.75 | +10.76% | INR 584.90 | INR 666.00 | INR 580.15 | 6.95M |
| 2026-06-12 | INR 568.55 | +1.39% | INR 568.00 | INR 574.00 | INR 560.00 | 919.74K |
| 2026-06-11 | INR 560.75 | +0.90% | INR 552.00 | INR 576.80 | INR 543.05 | 2.18M |
| 2026-06-10 | INR 555.75 | +1.98% | INR 538.80 | INR 568.00 | INR 532.20 | 3.95M |
| 2026-06-09 | INR 544.95 | +11.18% | INR 499.80 | INR 572.00 | INR 491.10 | 9.23M |
| 2026-06-08 | INR 490.15 | -4.33% | INR 503.00 | INR 514.85 | INR 486.40 | 517.02K |
| 2026-06-05 | INR 512.35 | -3.67% | INR 529.00 | INR 534.50 | INR 506.95 | 3.42M |
| 2026-06-04 | INR 531.85 | +19.13% | INR 449.90 | INR 535.70 | INR 448.00 | 13.12M |
| 2026-06-03 | INR 446.45 | -1.07% | INR 451.55 | INR 454.15 | INR 442.00 | 164.28K |
| 2026-06-02 | INR 451.30 | +1.58% | INR 445.00 | INR 456.60 | INR 442.00 | 182.09K |
| 2026-06-01 | INR 444.30 | +0.86% | INR 474.00 | INR 474.00 | INR 442.00 | 834.54K |
| 2026-05-29 | INR 440.50 | +0.43% | INR 438.60 | INR 447.80 | INR 436.00 | 188.42K |
| 2026-05-28 | INR 438.60 | 0.00% | INR 438.60 | INR 438.60 | INR 438.60 | 0 |