NSE - Delayed Quote INR

MPS Limited (MPSLTD.NS)

Compare
1,962.55
-18.90
(-0.95%)
At close: 3:28:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252,001.052,001.551,931.951,962.551,962.558,382
Jan 17, 20251,961.001,997.901,944.801,981.451,981.454,504
Jan 16, 20251,995.702,005.001,940.001,964.151,964.157,161
Jan 15, 20251,976.002,059.951,963.351,985.301,985.3018,368
Jan 14, 20251,827.102,010.001,827.101,998.201,998.2027,558
Jan 13, 20251,861.201,888.151,754.201,843.851,843.8521,476
Jan 10, 20251,950.001,994.001,870.001,878.251,878.2511,822
Jan 9, 20251,950.001,990.751,905.001,927.351,927.358,319
Jan 8, 20252,024.352,037.951,938.001,966.601,966.6010,224
Jan 7, 20251,980.002,018.001,968.002,003.402,003.404,786
Jan 6, 20252,059.452,065.951,965.851,976.351,976.357,826
Jan 3, 20252,059.902,100.002,043.052,051.302,051.305,697
Jan 2, 20252,085.002,111.952,043.602,067.652,067.6512,385
Jan 1, 20251,985.002,099.001,981.602,092.252,092.258,389
Dec 31, 20241,995.102,024.051,971.001,981.551,981.556,162
Dec 30, 20242,042.402,047.501,990.002,003.452,003.456,794
Dec 27, 20242,014.502,047.951,993.052,036.302,036.305,938
Dec 26, 20242,005.202,039.851,993.052,006.652,006.655,393
Dec 24, 20241,996.002,047.001,992.402,023.602,023.606,422
Dec 23, 20242,020.002,078.951,980.001,996.001,996.0063,565
Dec 20, 20242,081.802,105.902,020.002,035.002,035.0013,352
Dec 19, 20242,104.002,119.902,057.552,100.902,100.908,292
Dec 18, 20242,089.402,148.902,082.852,104.002,104.0016,882
Dec 17, 20242,055.602,105.002,055.602,095.502,095.509,001
Dec 16, 20242,045.002,090.602,040.002,074.502,074.507,620
Dec 13, 20242,061.352,089.002,040.002,060.702,060.707,315
Dec 12, 20242,090.002,117.702,053.002,063.302,063.309,671
Dec 11, 20242,108.052,135.952,077.352,106.652,106.6512,244
Dec 10, 20242,219.902,220.902,100.002,121.102,121.1035,566
Dec 9, 20242,199.402,267.002,183.602,207.652,207.6515,864
Dec 6, 20242,250.002,274.852,175.002,182.152,182.1515,019
Dec 5, 20242,175.002,289.002,147.402,253.402,253.4031,291
Dec 4, 20242,118.502,239.902,110.002,175.752,175.7543,663
Dec 3, 20242,114.902,160.952,080.002,099.802,099.8032,059
Dec 2, 20242,071.202,146.002,071.202,096.252,096.258,388
Nov 29, 20242,106.652,106.652,078.502,094.752,094.753,871
Nov 28, 20242,116.302,158.002,067.602,098.452,098.4512,465
Nov 27, 20242,077.952,130.002,065.002,110.202,110.205,554
Nov 26, 20242,081.902,107.952,048.002,071.902,071.905,694
Nov 25, 20242,066.052,124.002,051.002,060.702,060.706,425
Nov 22, 20242,056.052,071.002,043.002,055.002,055.003,494
Nov 21, 20242,095.002,095.001,997.052,060.152,060.156,871
Nov 19, 20242,015.052,125.002,015.052,107.502,107.506,325
Nov 18, 20242,063.852,089.202,025.002,039.052,039.055,960
Nov 14, 20242,085.252,109.202,025.002,057.802,057.808,426
Nov 13, 20242,065.002,118.002,048.002,085.252,085.259,253
Nov 12, 20242,094.952,115.002,063.002,087.702,087.706,173
Nov 11, 20242,099.702,125.002,050.002,103.952,103.956,133
Nov 8, 20242,108.252,119.002,066.052,113.652,113.656,529
Nov 7, 20242,126.352,142.702,100.352,108.302,108.305,139
Nov 6, 20242,065.002,125.002,048.002,105.052,105.0514,846
Nov 5, 20242,085.502,115.952,038.952,062.652,062.658,870
Nov 4, 20242,171.002,171.002,090.002,117.252,117.2527,024
Nov 1, 20242,155.052,173.002,115.002,157.802,157.802,006
Oct 31, 20242,184.302,184.302,125.002,145.802,145.8012,678
Oct 30, 20242,249.952,331.002,129.102,165.052,165.0525,123
Oct 29, 20242,010.052,240.002,010.052,227.352,227.3527,010
Oct 28, 20242,058.202,124.302,012.252,099.752,099.7516,814
Oct 25, 20242,065.552,083.902,001.002,048.002,048.0015,448
Oct 24, 20242,119.652,141.002,064.002,079.552,079.558,645
Oct 23, 20242,086.802,189.002,040.002,119.702,119.7014,958
Oct 22, 20242,195.002,216.802,048.002,076.702,076.7015,400
Oct 21, 20242,140.002,210.002,140.002,195.452,195.4521,279
Oct 18, 20242,165.052,199.002,124.802,180.252,180.2516,051
Oct 17, 20242,085.002,243.902,040.002,198.002,198.0040,962
Oct 16, 20242,060.602,100.002,050.002,087.402,087.405,327
Oct 15, 20242,081.502,103.752,028.802,067.802,067.807,610
Oct 14, 20242,092.302,110.502,050.002,073.802,073.807,347
Oct 11, 20242,036.002,106.952,014.352,092.302,092.306,014
Oct 10, 20242,034.952,080.002,018.202,066.052,066.057,201
Oct 9, 20241,955.002,051.001,955.002,025.352,025.3510,446
Oct 8, 20241,950.002,040.001,946.051,982.551,982.558,996
Oct 7, 20242,032.052,040.001,963.351,977.501,977.5010,009
Oct 4, 20242,040.202,043.551,995.002,021.902,021.906,385
Oct 3, 20242,081.652,081.652,037.102,044.702,044.707,895
Oct 1, 20242,144.452,169.002,070.052,081.652,081.659,514
Sep 30, 20242,133.002,162.002,100.002,145.302,145.3010,773
Sep 27, 20242,136.402,150.002,102.002,133.802,133.8011,942
Sep 26, 20242,112.052,165.902,092.052,136.402,136.409,407
Sep 25, 20242,137.002,137.002,076.252,112.052,112.0511,281
Sep 24, 20242,135.002,156.052,102.602,118.602,118.6013,588
Sep 23, 20242,098.952,156.002,002.102,134.702,134.7036,626
Sep 20, 20242,068.452,068.452,003.902,044.352,044.3530,502
Sep 19, 20242,072.802,072.801,995.052,018.152,018.1519,573
Sep 18, 20242,092.452,123.952,050.102,061.702,061.7020,583
Sep 17, 20242,117.002,144.002,070.002,089.802,089.8023,524
Sep 16, 20242,200.002,200.002,066.552,095.802,095.8031,633
Sep 13, 20242,230.002,241.502,152.052,180.452,180.4525,548
Sep 12, 20242,314.452,314.452,213.352,230.452,230.4525,247
Sep 11, 20242,315.152,344.152,277.702,302.902,302.9027,389
Sep 10, 20242,339.052,339.052,310.002,320.902,320.9023,794
Sep 9, 20242,440.002,441.452,301.002,326.202,326.2022,583
Sep 6, 20242,434.752,449.952,358.102,430.402,430.4015,238
Sep 5, 20242,424.002,451.002,395.002,434.652,434.6532,582
Sep 4, 20242,391.052,424.002,322.152,411.902,411.9016,885
Sep 3, 20242,355.552,415.852,321.152,391.052,391.0521,361
Sep 2, 20242,391.902,414.952,331.152,343.802,343.8015,123
Aug 30, 20242,390.002,428.002,362.152,391.902,391.9015,240
Aug 29, 20242,431.052,434.452,346.002,378.852,378.8527,260
Aug 28, 20242,469.002,469.002,425.002,431.052,431.0517,925
Aug 27, 20242,401.202,440.002,376.302,434.252,434.2523,535
Aug 26, 20242,405.652,423.852,354.852,401.202,401.2021,981
Aug 23, 20242,351.652,426.452,290.302,395.852,395.8567,022
Aug 22, 20242,287.652,365.002,272.852,339.952,339.9525,826
Aug 21, 20242,298.002,306.952,263.602,280.852,280.8518,023
Aug 20, 20242,331.152,331.152,265.002,286.952,286.9522,501
Aug 19, 20242,269.552,347.352,269.552,296.852,296.8548,166
Aug 16, 20242,139.952,300.002,126.002,251.152,251.1574,347
Aug 14, 20242,131.652,139.502,075.002,119.302,119.3022,332
Aug 13, 20242,155.002,182.452,105.002,121.002,121.0029,448
Aug 12, 20242,212.002,240.002,141.102,157.852,157.8549,081
Aug 9, 20241,983.952,209.001,952.002,196.102,196.10186,378
Aug 8, 20241,901.952,031.801,888.001,974.051,974.0522,759
Aug 7, 20241,922.201,942.101,909.101,915.951,915.956,931
Aug 6, 20241,927.801,984.451,900.001,912.601,912.6011,106
Aug 5, 20241,970.002,036.001,899.001,927.801,927.8031,636
Aug 2, 20242,038.952,053.602,020.002,040.552,040.5515,632
Aug 1, 2024 45.00 Dividend
Aug 1, 20242,090.002,098.952,010.002,070.002,070.0024,789
Jul 31, 20242,157.002,157.002,105.502,123.552,078.5522,612
Jul 30, 20242,120.302,145.002,084.952,136.702,091.4232,933
Jul 29, 20242,097.752,184.002,089.552,101.602,057.0774,255
Jul 26, 20242,110.402,170.352,044.552,082.452,038.3234,620
Jul 25, 20242,040.002,124.002,030.002,099.902,055.4049,727
Jul 24, 20242,010.002,110.002,007.252,044.852,001.5218,925
Jul 23, 20242,066.052,070.601,980.052,013.601,970.9316,640
Jul 22, 20242,064.702,073.652,019.952,064.502,020.7511,650
Jul 19, 20242,100.952,110.002,030.702,064.702,020.9517,956
Jul 18, 20242,084.302,119.002,051.102,091.302,046.9834,206
Jul 16, 20242,100.102,100.102,054.452,062.802,019.099,463
Jul 15, 20242,058.002,162.002,037.252,089.652,045.3745,127
Jul 12, 20242,079.952,103.002,040.002,057.702,014.1015,295
Jul 11, 20242,073.952,089.002,051.752,079.152,035.0910,624
Jul 10, 20242,097.002,126.001,991.052,053.152,009.6423,423
Jul 9, 20242,066.052,100.002,040.652,093.652,049.2822,317
Jul 8, 20242,090.002,107.552,054.302,066.052,022.2721,385
Jul 5, 20242,106.802,113.452,075.002,086.052,041.849,617
Jul 4, 20242,096.302,129.002,080.002,096.302,051.8815,704
Jul 3, 20242,129.102,130.052,069.552,085.852,041.6512,173
Jul 2, 20242,126.902,139.902,075.002,108.002,063.3339,671
Jul 1, 20241,961.352,126.901,955.002,113.402,068.6169,345
Jun 28, 20241,987.701,991.051,946.401,961.401,919.849,247
Jun 27, 20241,984.952,005.001,961.101,982.751,940.737,492
Jun 26, 20241,969.052,025.151,943.801,979.001,937.0617,492
Jun 25, 20242,000.002,018.401,918.751,928.401,887.5415,283
Jun 24, 20242,023.402,028.551,989.001,992.451,950.235,416
Jun 21, 20242,017.152,064.801,997.602,022.901,980.0314,049
Jun 20, 20242,037.552,050.002,005.002,017.151,974.409,589
Jun 19, 20242,035.052,075.002,007.302,037.551,994.3719,405
Jun 18, 20242,066.052,110.002,007.202,033.051,989.9723,554
Jun 14, 20242,060.802,119.002,033.602,049.652,006.2227,120
Jun 13, 20242,054.102,075.002,050.052,060.702,017.0319,158
Jun 12, 20242,048.252,090.002,020.002,033.501,990.4119,322
Jun 11, 20242,057.852,078.352,008.602,048.302,004.8929,357
Jun 10, 20241,994.952,081.401,985.002,057.852,014.2471,868
Jun 7, 20241,982.202,088.001,970.001,988.051,945.9253,961
Jun 6, 20241,979.902,063.001,955.551,982.551,940.5486,409
Jun 5, 20241,785.001,964.001,722.251,951.501,910.15116,746
Jun 4, 20241,770.001,859.951,559.951,775.801,738.1788,740
Jun 3, 20241,762.001,899.001,713.451,774.751,737.1483,859
May 31, 20241,661.301,754.801,641.051,740.651,703.7669,098
May 30, 20241,659.001,674.001,611.051,661.301,626.1016,894
May 29, 20241,610.251,685.151,605.001,658.501,623.3546,040
May 28, 20241,633.001,634.151,588.001,610.251,576.1321,070
May 27, 20241,550.001,643.401,531.551,634.151,599.5230,960
May 24, 20241,605.901,617.451,539.101,549.801,516.9618,728
May 23, 20241,626.601,634.001,584.901,597.901,564.0430,421
May 22, 20241,610.001,636.901,590.151,610.451,576.3274,466
May 21, 20241,690.101,690.101,615.001,628.951,594.4311,112
May 17, 20241,645.001,675.001,641.501,656.201,621.105,910
May 16, 20241,654.001,654.001,623.051,644.601,609.756,824
May 15, 20241,626.851,633.451,610.001,610.801,576.674,458
May 14, 20241,635.851,638.001,613.701,624.501,590.082,751
May 13, 20241,640.301,640.301,576.551,627.701,593.215,584
May 10, 20241,610.001,638.001,602.001,632.101,597.515,044
May 9, 20241,618.701,626.451,609.951,610.101,575.984,194
May 8, 20241,615.051,637.901,608.451,610.601,576.476,190
May 7, 20241,632.851,654.101,610.001,626.501,592.037,684
May 6, 20241,665.001,665.001,615.951,649.351,614.404,997
May 3, 20241,657.451,681.001,634.751,652.451,617.435,989
May 2, 20241,645.251,668.001,630.001,649.251,614.307,856
Apr 30, 20241,638.651,657.951,605.151,637.051,602.368,834
Apr 29, 20241,684.151,684.951,633.001,638.651,603.936,222
Apr 26, 20241,689.651,698.051,660.051,683.251,647.5810,525
Apr 25, 20241,633.001,693.001,633.001,681.201,645.5714,521
Apr 24, 20241,630.651,712.851,616.251,648.451,613.5213,968
Apr 23, 20241,635.851,642.451,616.001,622.501,588.129,262
Apr 22, 20241,632.051,661.901,610.001,619.751,585.438,641
Apr 19, 20241,610.001,639.001,576.551,623.951,589.5417,133
Apr 18, 20241,619.951,669.901,609.951,611.251,577.1116,578
Apr 16, 20241,610.001,629.201,604.651,617.351,583.089,670
Apr 15, 20241,610.001,627.701,572.101,615.351,581.1214,750
Apr 12, 20241,610.001,637.751,609.251,620.801,586.459,184
Apr 10, 20241,625.001,642.401,610.001,618.551,584.259,639
Apr 9, 20241,623.901,644.551,611.251,621.451,587.099,809
Apr 8, 20241,608.301,625.001,592.551,615.801,581.5621,146
Apr 5, 20241,649.001,649.001,600.001,608.301,574.228,790
Apr 4, 20241,594.801,648.901,593.801,626.501,592.0325,823
Apr 3, 20241,561.001,601.901,545.551,586.851,553.2216,280
Apr 2, 20241,549.601,564.451,540.101,545.351,512.6010,122
Apr 1, 20241,533.301,558.051,512.001,541.851,509.1817,780
Mar 28, 20241,558.501,572.001,522.951,533.301,500.8111,835
Mar 27, 20241,590.851,590.851,520.601,550.701,517.848,488
Mar 26, 20241,619.651,630.951,575.001,590.851,557.1410,842
Mar 22, 20241,610.251,631.951,585.451,611.551,577.4013,061
Mar 21, 20241,598.901,644.001,595.001,607.351,573.2917,345
Mar 20, 20241,530.001,604.151,530.001,598.901,565.0217,389
Mar 19, 20241,557.751,557.751,512.001,523.351,491.0714,892
Mar 18, 20241,505.601,557.901,485.001,545.151,512.4114,222
Mar 15, 20241,514.001,528.701,485.951,505.601,473.6914,138
Mar 14, 20241,490.351,545.251,489.901,513.551,481.4819,238
Mar 13, 20241,577.451,582.001,496.501,511.801,479.7627,012
Mar 12, 20241,565.001,599.701,518.151,577.451,544.0212,597
Mar 11, 20241,617.001,617.301,536.051,561.351,528.2618,654
Mar 7, 20241,645.601,654.201,600.001,611.301,577.166,809
Mar 6, 20241,645.051,672.801,582.801,637.401,602.7030,452
Mar 5, 20241,718.851,720.151,652.051,659.051,623.8923,852
Mar 4, 20241,664.551,745.001,642.951,708.001,671.8161,910
Mar 1, 20241,560.001,640.001,560.001,623.551,589.15146,942
Feb 29, 20241,494.901,505.951,440.001,480.451,449.0817,844
Feb 28, 20241,514.301,532.701,481.001,489.351,457.799,143
Feb 27, 20241,512.901,539.851,493.251,506.751,474.828,721
Feb 26, 20241,530.001,555.451,491.001,501.051,469.2413,907
Feb 23, 20241,538.751,544.901,512.051,528.601,496.218,776
Feb 22, 20241,538.951,547.801,500.101,531.051,498.618,484
Feb 21, 20241,498.451,536.551,490.251,523.051,490.7815,001
Feb 20, 20241,496.251,507.501,471.401,498.451,466.7012,850
Feb 19, 20241,523.401,530.151,480.001,500.001,468.218,292
Feb 16, 20241,517.051,542.001,512.101,523.401,491.127,423
Feb 15, 20241,493.751,535.901,487.201,517.051,484.908,186
Feb 14, 20241,422.201,496.951,416.051,486.301,454.807,377
Feb 13, 20241,473.001,473.051,426.001,457.651,426.766,520
Feb 12, 20241,511.001,514.401,435.001,465.701,434.6416,145
Feb 9, 20241,519.201,519.451,440.651,487.751,456.2231,521
Feb 8, 20241,500.001,529.901,490.001,503.501,471.649,778
Feb 7, 20241,526.151,540.001,489.901,500.901,469.0912,215
Feb 6, 20241,490.051,530.901,480.001,518.551,486.3711,610
Feb 5, 20241,560.801,560.801,475.351,489.701,458.1318,998
Feb 2, 20241,532.001,571.951,491.851,548.401,515.5921,621
Feb 1, 20241,485.301,532.001,460.401,524.351,492.0523,293
Jan 31, 20241,485.001,507.001,470.001,477.901,446.5814,507
Jan 30, 20241,465.101,504.951,465.101,492.251,460.6315,546
Jan 29, 20241,525.001,527.101,440.851,453.651,422.8544,143
Jan 25, 20241,544.651,580.251,508.251,517.201,485.0519,275
Jan 24, 20241,568.001,568.001,471.101,522.851,490.5852,086
Jan 23, 20241,709.101,760.001,460.051,492.051,460.43113,528

Related Tickers

CYBERMEDIA.NS Cyber Media (India) Limited
26.21
+5.26%
 
HTMEDIA.NS HT Media Limited
22.45
+0.31%
 
HMVL.NS Hindustan Media Ventures Limited
88.57
-0.38%
 
SCHAND.NS S Chand And Company Limited
213.79
+4.70%