MSTCLTD.NSMSTCLTD.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $487.70 | $487.70 | $476.00 | $477.05 | 89,645 |
| 1/14/2026 | $477.60 | $492.90 | $477.60 | $484.30 | 147,821 |
| 1/13/2026 | $483.00 | $489.60 | $471.15 | $475.60 | 129,774 |
| 1/12/2026 | $479.00 | $488.50 | $472.00 | $481.95 | 189,899 |
| 1/9/2026 | $495.00 | $502.00 | $479.90 | $483.05 | 184,975 |
| 1/8/2026 | $518.90 | $519.00 | $490.00 | $494.55 | 198,993 |
| 1/7/2026 | $518.90 | $522.60 | $515.60 | $518.45 | 69,014 |
| 1/6/2026 | $529.75 | $531.75 | $516.10 | $519.70 | 114,675 |
| 1/5/2026 | $528.70 | $537.00 | $523.50 | $529.70 | 174,241 |
| 1/2/2026 | $515.00 | $541.20 | $510.55 | $528.30 | 515,834 |
| 1/1/2026 | $522.90 | $524.85 | $512.50 | $514.15 | 90,999 |
| 12/31/2025 | $516.55 | $535.00 | $512.05 | $522.90 | 328,777 |
| 12/30/2025 | $524.40 | $524.40 | $508.00 | $513.95 | 136,550 |
| 12/29/2025 | $513.00 | $537.30 | $512.00 | $520.25 | 339,144 |
| 12/26/2025 | $490.80 | $527.40 | $488.65 | $510.80 | 570,842 |
| 12/24/2025 | $491.40 | $497.95 | $488.25 | $490.80 | 72,003 |
| 12/23/2025 | $478.10 | $504.90 | $477.35 | $490.45 | 336,262 |
| 12/22/2025 | $472.45 | $479.75 | $470.50 | $477.35 | 90,843 |
| 12/19/2025 | $467.60 | $472.50 | $460.80 | $468.40 | 73,392 |
| 12/18/2025 | $469.00 | $469.95 | $459.60 | $461.30 | 82,413 |
| 12/17/2025 | $475.00 | $477.05 | $465.00 | $469.55 | 56,955 |
| 12/16/2025 | $477.70 | $479.00 | $470.80 | $473.15 | 47,921 |
| 12/15/2025 | $470.35 | $480.40 | $468.00 | $477.70 | 73,421 |
| 12/12/2025 | $471.00 | $474.75 | $468.00 | $471.00 | 75,114 |
| 12/11/2025 | $468.00 | $470.95 | $460.60 | $466.40 | 92,874 |
| 12/10/2025 | $482.00 | $482.00 | $465.00 | $467.05 | 99,782 |
| 12/9/2025 | $449.00 | $490.00 | $443.00 | $482.00 | 303,736 |
| 12/8/2025 | $469.00 | $470.00 | $441.35 | $450.20 | 164,347 |
| 12/5/2025 | $476.80 | $478.05 | $465.20 | $467.75 | 82,850 |
| 12/4/2025 | $483.35 | $485.75 | $474.00 | $476.15 | 86,547 |
| 12/3/2025 | $487.00 | $489.80 | $482.00 | $484.40 | 58,986 |
| 12/2/2025 | $490.00 | $491.40 | $484.00 | $485.90 | 57,706 |
| 12/1/2025 | $493.60 | $498.95 | $490.05 | $491.60 | 70,211 |
| 11/28/2025 | $499.00 | $499.95 | $490.00 | $492.50 | 56,192 |
| 11/27/2025 | $496.00 | $499.95 | $491.80 | $497.25 | 73,638 |
| 11/26/2025 | $481.50 | $498.40 | $481.50 | $495.95 | 107,917 |
| 11/25/2025 | $484.00 | $486.20 | $479.60 | $481.50 | 85,115 |
| 11/24/2025 | $495.00 | $495.05 | $480.00 | $481.55 | 87,016 |
| 11/21/2025 | $506.00 | $506.00 | $490.00 | $490.80 | 115,909 |
| 11/19/2025 | $509.90 | $511.80 | $500.00 | $500.95 | 113,958 |
| 11/18/2025 | $524.00 | $525.20 | $505.00 | $508.75 | 171,369 |
| 11/17/2025 | $526.00 | $532.50 | $523.70 | $524.95 | 102,635 |
| 11/14/2025 | $526.20 | $532.80 | $522.05 | $525.30 | 80,432 |
| 11/13/2025 | $536.00 | $544.15 | $522.45 | $526.10 | 195,578 |
| 11/12/2025 | $533.60 | $534.50 | $527.30 | $529.55 | 123,747 |
| 11/11/2025 | $532.65 | $533.95 | $520.85 | $526.65 | 158,361 |
| 11/10/2025 | $534.75 | $537.40 | $530.10 | $532.65 | 126,441 |
| 11/7/2025 | $534.00 | $541.30 | $522.40 | $535.00 | 162,040 |
| 11/6/2025 | $554.50 | $557.20 | $531.00 | $535.05 | 237,408 |
| 11/4/2025 | $554.50 | $560.00 | $545.10 | $548.70 | 221,024 |
| 11/3/2025 | $540.20 | $565.85 | $539.00 | $553.10 | 810,809 |
| 10/31/2025 | $551.00 | $551.00 | $535.25 | $541.15 | 194,401 |
| 10/30/2025 | $549.90 | $557.40 | $546.10 | $548.90 | 457,405 |
| 10/29/2025 | $536.50 | $553.00 | $533.00 | $548.45 | 1.15M |
| 10/28/2025 | $538.60 | $540.05 | $531.30 | $533.05 | 114,837 |
| 10/27/2025 | $534.05 | $541.20 | $528.00 | $533.30 | 175,599 |
| 10/24/2025 | $537.40 | $542.90 | $532.00 | $533.40 | 145,225 |
| 10/23/2025 | $550.00 | $550.00 | $533.40 | $537.65 | 231,930 |
| 10/21/2025 | $550.00 | $550.00 | $542.65 | $549.50 | 119,950 |
| 10/20/2025 | $541.90 | $549.00 | $538.00 | $546.95 | 205,061 |