MPSLTD.NSMPSLTD.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1853.00 | $1937.00 | $1848.00 | $1913.10 | 25,111 |
| 1/12/2026 | $1882.90 | $1914.70 | $1825.00 | $1865.00 | 53,784 |
| 1/9/2026 | $1916.40 | $1942.80 | $1782.60 | $1878.50 | 269,203 |
| 1/8/2026 | $1960.00 | $1999.60 | $1932.50 | $1951.00 | 15,167 |
| 1/7/2026 | $1951.20 | $1983.60 | $1937.20 | $1967.80 | 12,528 |
| 1/6/2026 | $1965.40 | $1972.30 | $1936.00 | $1951.20 | 10,207 |
| 1/5/2026 | $1985.90 | $1992.80 | $1945.00 | $1965.40 | 21,973 |
| 1/2/2026 | $2009.00 | $2011.30 | $1970.00 | $1985.90 | 17,607 |
| 1/1/2026 | $2051.40 | $2051.50 | $1998.00 | $2004.60 | 11,178 |
| 12/31/2025 | $1993.00 | $2046.80 | $1987.00 | $2032.20 | 8,602 |
| 12/30/2025 | $1984.00 | $2013.60 | $1984.00 | $2004.40 | 5,558 |
| 12/29/2025 | $1998.20 | $2025.10 | $1967.60 | $1997.70 | 18,715 |
| 12/26/2025 | $2024.90 | $2035.00 | $1990.00 | $1996.20 | 8,134 |
| 12/24/2025 | $2011.00 | $2038.00 | $2002.20 | $2024.90 | 5,239 |
| 12/23/2025 | $1995.00 | $2052.60 | $1990.00 | $2009.00 | 19,985 |
| 12/22/2025 | $1996.90 | $2015.10 | $1970.10 | $1985.20 | 15,937 |
| 12/19/2025 | $2019.70 | $2030.90 | $1988.00 | $1996.90 | 18,606 |
| 12/18/2025 | $2016.70 | $2030.00 | $2000.00 | $2010.10 | 4,510 |
| 12/17/2025 | $1992.00 | $2025.70 | $1992.00 | $2016.80 | 9,757 |
| 12/16/2025 | $2005.00 | $2021.00 | $1994.00 | $2003.70 | 9,056 |
| 12/15/2025 | $2018.50 | $2044.90 | $1991.10 | $2007.30 | 11,981 |
| 12/12/2025 | $2008.30 | $2025.80 | $1986.20 | $1997.80 | 12,358 |
| 12/11/2025 | $2038.80 | $2038.80 | $1984.10 | $1996.40 | 25,557 |
| 12/10/2025 | $2106.00 | $2109.90 | $2025.00 | $2035.80 | 11,277 |
| 12/9/2025 | $2075.00 | $2125.00 | $2050.20 | $2110.00 | 15,313 |
| 12/8/2025 | $2066.10 | $2104.80 | $2059.90 | $2075.10 | 12,923 |
| 12/5/2025 | $2149.70 | $2163.50 | $2069.10 | $2075.80 | 17,405 |
| 12/4/2025 | $2122.00 | $2166.50 | $2100.00 | $2143.40 | 7,650 |
| 12/3/2025 | $2124.80 | $2165.00 | $2117.60 | $2144.40 | 15,499 |
| 12/2/2025 | $2191.30 | $2197.00 | $2102.00 | $2119.50 | 25,405 |
| 12/1/2025 | $2180.90 | $2219.00 | $2171.30 | $2183.70 | 20,075 |
| 11/28/2025 | $2123.00 | $2177.00 | $2109.90 | $2160.50 | 29,308 |
| 11/27/2025 | $2121.40 | $2161.10 | $2106.60 | $2122.60 | 17,096 |
| 11/26/2025 | $2099.50 | $2138.40 | $2090.00 | $2112.90 | 20,791 |
| 11/25/2025 | $2049.90 | $2109.90 | $2040.00 | $2078.10 | 28,775 |
| 11/24/2025 | $2072.80 | $2132.80 | $2017.70 | $2030.90 | 34,970 |
| 11/21/2025 | $2110.00 | $2139.00 | $2064.00 | $2072.80 | 42,113 |
| 11/19/2025 | $2151.20 | $2209.10 | $2130.00 | $2138.10 | 19,795 |
| 11/18/2025 | $2199.90 | $2244.10 | $2132.30 | $2155.10 | 33,034 |
| 11/17/2025 | $2230.00 | $2277.10 | $2180.20 | $2194.90 | 45,633 |
| 11/14/2025 | $2295.00 | $2320.90 | $2230.00 | $2243.80 | 28,752 |
| 11/13/2025 | $2274.00 | $2410.00 | $2259.90 | $2304.50 | 51,441 |
| 11/12/2025 | $2243.50 | $2460.00 | $2224.60 | $2310.90 | 194,086 |
| 11/11/2025 | $2260.90 | $2273.50 | $2218.00 | $2243.50 | 5,391 |
| 11/10/2025 | $2246.50 | $2284.20 | $2216.50 | $2251.90 | 8,499 |
| 11/7/2025 | $2264.60 | $2280.00 | $2206.00 | $2246.50 | 9,250 |
| 11/6/2025 | $2309.90 | $2309.90 | $2235.00 | $2270.80 | 7,935 |
| 11/4/2025 | $2200.00 | $2314.00 | $2175.00 | $2288.20 | 23,257 |
| 11/3/2025 | $2168.90 | $2200.00 | $2148.00 | $2196.70 | 5,562 |
| 10/31/2025 | $2200.00 | $2201.40 | $2165.50 | $2172.80 | 6,015 |
| 10/30/2025 | $2181.00 | $2210.90 | $2175.00 | $2194.50 | 7,762 |
| 10/29/2025 | $2228.00 | $2250.00 | $2145.00 | $2174.50 | 17,432 |
| 10/28/2025 | $2257.00 | $2284.50 | $2232.10 | $2248.20 | 6,225 |
| 10/27/2025 | $2275.00 | $2320.00 | $2251.00 | $2261.00 | 6,746 |
| 10/24/2025 | $2318.70 | $2324.50 | $2260.00 | $2280.10 | 5,780 |
| 10/23/2025 | $2320.60 | $2330.00 | $2294.80 | $2314.10 | 11,413 |
| 10/21/2025 | $2350.00 | $2350.00 | $2293.60 | $2320.60 | 4,639 |
| 10/20/2025 | $2296.20 | $2339.70 | $2284.40 | $2305.90 | 5,822 |
| 10/17/2025 | $2295.90 | $2335.00 | $2282.60 | $2296.20 | 13,176 |
| 10/16/2025 | $2302.10 | $2331.60 | $2236.10 | $2295.90 | 22,255 |
| 10/15/2025 | $2205.50 | $2350.00 | $2205.50 | $2319.40 | 30,144 |