Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

MSTC Limited (MSTCLTD.BO)

511.80
-21.50
(-4.03%)
At close: April 30 at 3:55:24 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025533.30533.35509.90511.80511.8020,783
Apr 29, 2025526.05544.00526.05533.30533.3019,205
Apr 28, 2025510.00536.00510.00525.65525.6517,941
Apr 25, 2025546.05551.45515.35519.15519.1530,779
Apr 24, 2025536.80565.00532.45548.50548.5041,325
Apr 23, 2025542.25546.70528.95533.15533.159,184
Apr 22, 2025535.60556.25530.60540.25540.2523,584
Apr 21, 2025523.05531.00522.00529.30529.3017,546
Apr 17, 2025522.45534.10521.15525.05525.0517,237
Apr 16, 2025523.15532.65521.00527.50527.5016,838
Apr 15, 2025509.00526.70505.75523.15523.1518,840
Apr 11, 2025495.05509.90495.05500.10500.1011,954
Apr 9, 2025512.60512.60488.25490.60490.608,866
Apr 8, 2025486.70507.00483.55502.60502.6017,462
Apr 7, 2025415.05488.20415.05480.55480.5533,834
Apr 4, 2025524.85524.85496.45503.55503.5510,100
Apr 3, 2025516.95523.00512.00520.30520.3014,982
Apr 2, 2025 4.5 Dividend
Apr 2, 2025517.00519.25502.35518.15518.158,621
Apr 1, 2025505.70520.65505.70516.80512.3026,007
Mar 28, 2025520.90521.50508.05511.00506.5515,769
Mar 27, 2025514.75524.75506.10510.30505.8644,558
Mar 26, 2025526.30533.00512.20514.45509.9749,245
Mar 25, 2025537.95539.00515.20518.75514.2339,149
Mar 24, 2025520.00548.85520.00531.80527.1768,696
Mar 21, 2025509.00527.35505.40514.85510.3730,393
Mar 20, 2025495.00518.30485.00507.60503.1835,960
Mar 19, 2025463.70482.95463.70479.55475.3738,539
Mar 18, 2025458.95464.95449.00463.70459.6620,807
Mar 17, 2025458.00461.30441.80443.85439.9936,113
Mar 13, 2025459.20462.00452.05459.70455.7031,550
Mar 12, 2025472.85476.05455.50456.65452.6726,077
Mar 11, 2025458.05484.80456.05466.10462.0477,701
Mar 10, 2025475.00485.00458.00460.30456.2933,648
Mar 7, 2025463.95478.75454.90475.10470.9655,092
Mar 6, 2025461.65466.85446.85455.05451.0949,951
Mar 5, 2025443.95452.00434.50445.00441.1342,334
Mar 4, 2025429.95444.00422.30434.20430.4223,336
Mar 3, 2025425.70439.60410.80428.80425.0735,366
Feb 28, 2025442.80449.30424.25434.10430.3229,242
Feb 27, 2025466.00477.00450.00452.60448.6610,176
Feb 25, 2025469.55474.95460.50463.95459.9110,227
Feb 24, 2025479.80479.80459.25468.50464.4226,340
Feb 21, 2025503.00509.00480.00482.90478.7023,708
Feb 20, 2025517.95517.95491.65502.30497.939,568
Feb 19, 2025488.00506.95469.70500.10495.7512,077
Feb 18, 2025492.00492.35470.10481.25477.0628,196
Feb 17, 2025520.05524.05480.85490.35486.0889,790
Feb 14, 2025 32 Dividend
Feb 14, 2025564.95566.45521.00532.10527.4744,027
Feb 13, 2025605.05612.70588.20601.00564.0538,624
Feb 12, 2025598.20607.10577.20602.70565.6430,840
Feb 11, 2025592.00598.80575.00583.05547.2045,686
Feb 10, 2025577.85580.30558.40559.95525.5211,610
Feb 7, 2025590.30590.30574.00577.90542.3710,061
Feb 6, 2025588.80594.85580.05590.30554.007,353
Feb 5, 2025588.90596.05586.25588.80552.6016,245
Feb 4, 2025580.95587.95573.05581.30545.5613,365
Feb 3, 2025592.70597.00570.40581.10545.376,761
Feb 1, 2025619.70633.70599.90602.65565.5913,496
Jan 31, 2025615.60622.00601.65612.30574.659,332
Jan 30, 2025589.00619.35585.60604.25567.1029,057
Jan 29, 2025559.05588.95559.05584.75548.7915,228
Jan 28, 2025562.05591.75541.95561.45526.9340,188
Jan 27, 2025597.60597.60563.05569.35534.3434,166
Jan 24, 2025626.80628.45598.45602.90565.8312,015
Jan 23, 2025580.10634.90580.10626.80588.269,565
Jan 22, 2025618.00638.00604.20634.45595.4419,831
Jan 21, 2025636.10643.45613.20616.75578.8314,581
Jan 20, 2025632.35641.00620.40636.10596.9911,908
Jan 17, 2025624.80640.95617.00632.35593.4711,035
Jan 16, 2025610.75635.00610.75622.60584.3216,514
Jan 15, 2025619.95624.40608.25610.70573.1512,150
Jan 14, 2025594.00614.50594.00611.20573.6219,079
Jan 13, 2025620.30638.50589.05595.15558.5639,224
Jan 10, 2025650.95650.95622.25630.75591.9723,392
Jan 9, 2025678.95678.95650.10652.20612.1014,614
Jan 8, 2025660.05725.00650.45681.10639.2258,435
Jan 7, 2025654.95664.90648.05662.00621.296,585
Jan 6, 2025680.65686.70645.75650.05610.0820,310
Jan 3, 2025698.95705.20686.00687.60645.3211,121
Jan 2, 2025665.20696.55665.20693.00650.3915,144
Jan 1, 2025670.25684.85670.25679.25637.484,816
Dec 31, 2024657.55681.95657.50678.90637.1618,638
Dec 30, 2024679.30679.30650.00661.15620.5017,620
Dec 27, 2024676.00691.25671.15675.30633.7827,588
Dec 26, 2024698.95698.95672.55674.55633.0713,199
Dec 24, 2024704.65706.30688.00690.85648.3710,195
Dec 23, 2024678.60720.50660.70699.20656.2178,523
Dec 20, 2024700.55716.05670.55672.70631.3422,645
Dec 19, 2024714.95724.75691.75708.30664.7518,122
Dec 18, 2024743.45743.45711.00715.00671.0427,656
Dec 17, 2024748.50751.70727.65730.00685.1110,688
Dec 16, 2024759.95766.75748.50752.70706.4222,795
Dec 13, 2024766.05766.75740.10747.40701.4429,980
Dec 12, 2024773.85778.45765.00768.65721.399,629
Dec 11, 2024775.05780.25768.00775.40727.729,015
Dec 10, 2024797.95797.95771.20775.05727.3922,036
Dec 9, 2024790.05809.55784.60787.25738.8446,054
Dec 6, 2024768.50794.70765.15780.70732.7054,281
Dec 5, 2024730.00778.75721.35764.70717.6886,216
Dec 4, 2024743.45749.35710.80727.85683.1027,365
Dec 3, 2024750.90762.65733.35739.85694.3614,190
Dec 2, 2024724.95770.00707.85749.65703.5639,801
Nov 29, 2024736.00736.00707.00718.25674.0930,103
Nov 28, 2024729.00746.00723.80726.75682.0637,047
Nov 27, 2024665.75732.00663.60723.80679.2973,267
Nov 26, 2024666.00677.80659.70664.40623.5512,626
Nov 25, 2024646.70680.65636.90661.00620.3636,251
Nov 22, 2024 4 Dividend
Nov 22, 2024603.65631.00603.65626.80588.2622,085
Nov 21, 2024617.00624.55596.00615.95574.3222,057
Nov 19, 2024622.65634.25613.50617.50575.7720,327
Nov 18, 2024582.70636.80558.25622.65580.5757,847
Nov 14, 2024580.00596.95571.35582.90543.5114,892
Nov 13, 2024595.70599.05575.55582.70543.3221,328
Nov 12, 2024601.05626.00592.00594.95554.7422,800
Nov 11, 2024637.05637.05603.20605.85564.9043,232
Nov 8, 2024655.00657.05635.00637.10594.0416,594
Nov 7, 2024674.00675.20653.85656.10611.7617,841
Nov 6, 2024654.90669.85640.00667.10622.0229,955
Nov 4, 2024676.95676.95640.35643.30599.8211,461
Nov 1, 2024674.50674.50660.00667.55622.434,082
Oct 31, 2024646.30672.90646.30664.80619.8714,072
Oct 29, 2024638.35650.10620.05642.10598.7021,841
Oct 28, 2024653.20655.45635.00638.35595.2113,223
Oct 25, 2024667.45688.50646.00651.10607.1040,239
Oct 24, 2024674.95687.05664.70669.80624.538,606
Oct 23, 2024699.65699.65666.45674.35628.7812,265
Oct 22, 2024715.00719.00681.00685.20638.8915,998
Oct 21, 2024684.35729.00684.35705.85658.1531,343
Oct 18, 2024705.70705.70683.55694.85647.899,390
Oct 17, 2024729.70730.40705.00707.85660.0111,032
Oct 16, 2024701.05734.25700.20724.30675.3525,355
Oct 15, 2024714.15718.55697.05706.45658.7126,797
Oct 14, 2024680.00735.15680.00714.15665.8959,228
Oct 11, 2024701.00702.30682.00686.25639.8723,610
Oct 10, 2024700.55713.95697.50701.00653.6238,866
Oct 9, 2024636.00738.00636.00708.35660.48170,493
Oct 8, 2024600.00634.00600.00630.85588.2225,086
Oct 7, 2024637.00648.85601.30605.15564.2513,358
Oct 4, 2024655.05657.15635.45645.15601.5532,194
Oct 3, 2024675.00675.00647.80655.05610.7850,933
Oct 1, 2024668.00681.40665.55678.60632.7422,939
Sep 30, 2024672.25680.90664.65667.80622.6733,135
Sep 27, 2024698.75699.30674.00681.10635.0712,078
Sep 26, 2024680.00690.15664.55683.60637.4069,221
Sep 25, 2024708.95711.25673.25682.50636.3729,877
Sep 24, 2024705.05721.65701.80703.70656.1418,000
Sep 23, 2024735.85735.85714.60715.30666.967,098
Sep 20, 2024740.00753.00716.30720.35671.6726,883
Sep 19, 2024726.35729.00694.80722.65673.8120,996
Sep 18, 2024718.00735.45707.05712.10663.9734,725
Sep 17, 2024724.20726.15712.00718.85670.2720,961
Sep 16, 2024739.15741.40722.40724.90675.9117,800
Sep 13, 2024736.00746.20733.15736.10686.3519,050
Sep 12, 2024750.00750.00714.85731.75682.3026,083
Sep 11, 2024762.00762.00741.60743.80693.5313,650
Sep 10, 2024 5 Dividend
Sep 10, 2024743.60762.90743.60750.30699.5938,122
Sep 9, 2024758.90758.90733.05742.75687.8926,229
Sep 6, 2024763.00763.00744.55752.30696.7428,591
Sep 5, 2024765.75766.10752.00756.80700.9017,268
Sep 4, 2024767.65775.00751.00757.70701.7414,085
Sep 3, 2024784.80795.80750.00761.60705.3554,110
Sep 2, 2024820.25823.25781.05784.75726.7939,754
Aug 30, 2024800.75824.95800.75819.55759.0226,675
Aug 29, 2024817.30819.45797.00801.50742.3027,636
Aug 28, 2024847.85848.30813.00817.15756.8017,410
Aug 26, 2024833.20833.20817.35820.80760.187,074
Aug 23, 2024830.00834.50815.70816.85756.5219,357
Aug 22, 2024817.00828.95815.00819.25758.7419,593
Aug 21, 2024820.00821.90812.50814.75754.5716,917
Aug 20, 2024815.00835.20810.85815.05754.8512,643
Aug 19, 2024836.25836.25811.30812.65752.6321,256
Aug 16, 2024839.40856.25814.50819.85759.3017,273
Aug 14, 2024860.05866.05831.65839.45777.4531,667
Aug 13, 2024853.85870.00847.60852.30789.3520,875
Aug 12, 2024851.15875.00850.10853.85790.7828,091
Aug 9, 2024919.30920.00864.40867.05803.0113,777
Aug 8, 2024862.75918.75855.00905.95839.0449,577
Aug 7, 2024864.90867.00848.85862.75799.0315,059
Aug 6, 2024857.80882.00847.20848.65785.9715,461
Aug 5, 2024880.00892.10837.00861.55797.9237,402
Aug 2, 2024891.05926.65878.40905.00838.1644,424
Aug 1, 2024934.00943.00893.85901.95835.3337,580
Jul 31, 2024952.00956.05930.70933.75864.7813,090
Jul 30, 2024948.85988.00933.00947.10877.1538,149
Jul 29, 2024953.05960.60930.00934.05865.0637,122
Jul 26, 2024963.00973.10928.00952.15881.8257,631
Jul 25, 2024903.951,037.00899.40955.10884.56165,977
Jul 24, 2024854.50922.50851.25911.90844.5576,655
Jul 23, 2024856.40859.20799.90854.50791.3945,471
Jul 22, 2024825.65855.00822.55839.60777.5927,134
Jul 19, 2024870.50884.50831.25843.30781.0138,675
Jul 18, 2024912.20912.20867.10870.80806.4819,864
Jul 16, 2024929.95929.95889.30895.45829.3114,701
Jul 15, 2024928.45934.85888.10910.50843.2539,974
Jul 12, 2024925.80955.00911.40922.45854.32135,809
Jul 11, 2024856.10917.00856.10908.30841.2129,468
Jul 10, 2024878.05878.90837.75855.60792.4126,587
Jul 9, 2024876.35888.00866.35874.95810.3319,249
Jul 8, 2024892.00905.00866.95876.35811.6227,978
Jul 5, 2024870.00910.00868.25891.60825.7521,876
Jul 4, 2024883.80889.80866.80871.80807.419,134
Jul 3, 2024851.05902.20844.25874.85810.2326,827
Jul 2, 2024846.65867.00845.65853.60790.5524,355
Jul 1, 2024855.05860.75841.00843.55781.2524,993
Jun 28, 2024871.05880.85851.00858.45795.0416,664
Jun 27, 2024889.30892.85860.90867.80803.7019,442
Jun 26, 2024885.25892.40883.00885.30819.918,149
Jun 25, 2024888.00897.85881.85883.75818.4816,369
Jun 24, 2024888.00911.00873.00885.25819.8720,591
Jun 21, 2024892.00903.00880.90883.55818.299,379
Jun 20, 2024899.95910.40884.10886.45820.9816,806
Jun 19, 2024908.00915.00881.65885.85820.4214,052
Jun 18, 2024891.00922.10878.30907.45840.4320,174
Jun 14, 2024900.00910.35885.00889.65823.9415,870
Jun 13, 2024880.00905.45859.65896.25830.0519,970
Jun 12, 2024871.95893.55870.65872.15807.7311,805
Jun 11, 2024862.60880.00852.60868.25804.1216,848
Jun 10, 2024847.70900.00847.70853.65790.6058,398
Jun 7, 2024863.80863.80831.50847.15784.5822,475
Jun 6, 2024778.45867.45766.65847.65785.04149,230
Jun 5, 2024773.45783.85689.45751.55696.04133,290
Jun 4, 2024930.00930.00737.90758.20702.2054,751
Jun 3, 2024945.00945.00914.40922.35854.2321,442
May 31, 2024880.00908.10874.90890.85825.0528,821
May 30, 2024913.00923.50865.25876.05811.3576,242
May 29, 2024911.00933.25898.05917.10849.3626,050
May 28, 2024944.05951.00901.35911.25843.95104,695
May 27, 2024956.05983.00944.00963.30892.1531,713
May 24, 2024975.00982.00947.85955.40884.8339,530
May 23, 20241,011.951,012.20973.05978.70906.4115,509
May 22, 20241,004.051,025.70984.851,004.25930.0849,613
May 21, 2024955.001,010.00943.601,002.00927.9936,776
May 17, 2024913.35980.40909.00949.40879.28122,299
May 16, 2024898.75920.35884.15914.20846.6861,825
May 15, 2024857.75890.15843.60887.70822.1315,288
May 14, 2024814.95849.80812.40840.90778.7911,680
May 13, 2024809.95819.50780.10808.65748.9213,154
May 10, 2024800.05817.70786.95800.00740.9120,204
May 9, 2024825.10831.55797.20799.65740.5932,467
May 8, 2024825.70848.25821.25825.95764.9515,468
May 7, 2024867.00868.50821.00823.70762.8631,059
May 6, 2024875.05889.10859.20866.40802.4110,111
May 3, 2024897.20901.40873.05883.80818.5217,799
May 2, 2024907.40909.00890.00891.85825.9819,609
Apr 30, 2024913.55929.10898.35901.40834.8214,272

Related Tickers

6501.T Hitachi, Ltd.
3,681.00
+4.63%
 
8001.T ITOCHU Corporation
7,266.00
-0.22%
 
8058.T Mitsubishi Corporation
2,687.00
-0.92%
 
HON Honeywell International Inc.
210.74
+0.11%
 
MMM 3M Company
137.90
-0.73%