MPS

MPS Ltd Historical Data

NSEBSE

₹2,653.7

(-1.42%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	2,670	2,672	2,595	2,612.9	4,962	4,64,40,233.7	10,031
02-Jun-2025	2,640	2,720	2,610	2,704.7	7,354	6,24,98,874.9	13,256
03-Jun-2025	2,730	2,739.9	2,686.1	2,708.2	2,960	2,66,13,315.8	5,014
04-Jun-2025	2,725	2,787.8	2,703.1	2,712.4	4,309	4,64,28,691.1	8,474
05-Jun-2025	2,730	2,748	2,663.1	2,673.6	3,189	4,30,09,797.2	9,975
06-Jun-2025	2,699	2,706.1	2,631.9	2,650.3	3,356	3,69,66,831.3	6,567
09-Jun-2025	2,650	2,681.7	2,601.1	2,611.1	3,456	3,67,63,229.6	8,009
10-Jun-2025	2,638	2,675	2,610.5	2,630	2,971	2,47,63,825.8	4,067
11-Jun-2025	2,643.8	2,670	2,598.3	2,617.2	3,244	2,92,68,480.3	5,154
12-Jun-2025	2,631	2,660	2,601.8	2,618.2	2,707	2,47,98,235.8	4,992
13-Jun-2025	2,611.1	2,643	2,560	2,632.5	3,163	3,02,34,150.6	5,714
16-Jun-2025	2,639	2,660	2,601.1	2,651	3,235	3,07,48,508.2	3,835
17-Jun-2025	2,675	2,733	2,650.6	2,687.7	3,046	3,46,84,462.8	5,907
18-Jun-2025	2,714.6	2,750	2,614.7	2,631.5	2,572	2,15,19,584.7	3,537
19-Jun-2025	2,635	2,645.4	2,525.6	2,549.3	2,774	3,12,45,559	6,971
20-Jun-2025	2,559.8	2,597.7	2,526.2	2,548.7	1,858	1,56,39,588.7	2,360
23-Jun-2025	2,567	2,567	2,504.1	2,552.6	2,403	1,44,62,947.5	2,217
24-Jun-2025	2,577	2,674.7	2,550.1	2,656	3,180	3,39,26,733.1	5,308
25-Jun-2025	2,656	2,868	2,656	2,785.5	11,880	18,24,52,832.6	16,343
26-Jun-2025	2,801.2	2,849.5	2,655.3	2,691.9	4,624	6,19,96,482.6	6,934
27-Jun-2025	2,705.3	2,749.9	2,632.5	2,653.7	4,182	3,31,63,742	4,406

MPS: Related NEWS

No Record Found

Invest wise with Expert advice