BSE - Delayed Quote INR

MPS Infotecnics Limited (VISESHINFO.BO)

0.3400
0.0000
(0.00%)
At close: December 2 at 3:59:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.34000.34000.34000.34000.3400-
May 8, 20250.34000.34000.34000.34000.3400-
May 7, 20250.34000.34000.34000.34000.3400-
May 6, 20250.34000.34000.34000.34000.3400-
May 5, 20250.34000.34000.34000.34000.3400-
May 2, 20250.34000.34000.34000.34000.3400-
Apr 30, 20250.34000.34000.34000.34000.3400-
Apr 29, 20250.34000.34000.34000.34000.3400-
Apr 28, 20250.34000.34000.34000.34000.3400-
Apr 25, 20250.34000.34000.34000.34000.3400-
Apr 24, 20250.34000.34000.34000.34000.3400-
Apr 23, 20250.34000.34000.34000.34000.3400-
Apr 22, 20250.34000.34000.34000.34000.3400-
Apr 21, 20250.34000.34000.34000.34000.3400-
Apr 17, 20250.34000.34000.34000.34000.3400-
Apr 16, 20250.34000.34000.34000.34000.3400-
Apr 15, 20250.34000.34000.34000.34000.3400-
Apr 11, 20250.34000.34000.34000.34000.3400-
Apr 9, 20250.34000.34000.34000.34000.3400-
Apr 8, 20250.34000.34000.34000.34000.3400-
Apr 7, 20250.34000.34000.34000.34000.3400-
Apr 4, 20250.34000.34000.34000.34000.3400-
Apr 3, 20250.34000.34000.34000.34000.3400-
Apr 2, 20250.34000.34000.34000.34000.3400-
Apr 1, 20250.34000.34000.34000.34000.3400-
Mar 28, 20250.34000.34000.34000.34000.3400-
Mar 27, 20250.34000.34000.34000.34000.3400-
Mar 26, 20250.34000.34000.34000.34000.3400-
Mar 25, 20250.34000.34000.34000.34000.3400-
Mar 24, 20250.34000.34000.34000.34000.3400-
Mar 21, 20250.34000.34000.34000.34000.3400-
Mar 20, 20250.34000.34000.34000.34000.3400-
Mar 19, 20250.34000.34000.34000.34000.3400-
Mar 18, 20250.34000.34000.34000.34000.3400-
Mar 17, 20250.34000.34000.34000.34000.3400-
Mar 13, 20250.34000.34000.34000.34000.3400-
Mar 12, 20250.34000.34000.34000.34000.3400-
Mar 11, 20250.34000.34000.34000.34000.3400-
Mar 10, 20250.34000.34000.34000.34000.3400-
Mar 7, 20250.34000.34000.34000.34000.3400-
Mar 6, 20250.34000.34000.34000.34000.3400-
Mar 5, 20250.34000.34000.34000.34000.3400-
Mar 4, 20250.34000.34000.34000.34000.3400-
Mar 3, 20250.34000.34000.34000.34000.3400-
Feb 28, 20250.34000.34000.34000.34000.3400-
Feb 27, 20250.34000.34000.34000.34000.3400-
Feb 25, 20250.34000.34000.34000.34000.3400-
Feb 24, 20250.34000.34000.34000.34000.3400-
Feb 21, 20250.34000.34000.34000.34000.3400-
Feb 20, 20250.34000.34000.34000.34000.3400-
Feb 19, 20250.34000.34000.34000.34000.3400-
Feb 18, 20250.34000.34000.34000.34000.3400-
Feb 17, 20250.34000.34000.34000.34000.3400-
Feb 14, 20250.34000.34000.34000.34000.3400-
Feb 13, 20250.34000.34000.34000.34000.3400-
Feb 12, 20250.34000.34000.34000.34000.3400-
Feb 11, 20250.34000.34000.34000.34000.3400-
Feb 10, 20250.34000.34000.34000.34000.3400-
Feb 7, 20250.34000.34000.34000.34000.3400-
Feb 6, 20250.34000.34000.34000.34000.3400-
Feb 5, 20250.34000.34000.34000.34000.3400-
Feb 4, 20250.34000.34000.34000.34000.3400-
Feb 3, 20250.34000.34000.34000.34000.3400-
Jan 31, 20250.34000.34000.34000.34000.3400-
Jan 30, 20250.34000.34000.34000.34000.3400-
Jan 29, 20250.34000.34000.34000.34000.3400-
Jan 28, 20250.34000.34000.34000.34000.3400-
Jan 27, 20250.34000.34000.34000.34000.3400-
Jan 24, 20250.34000.34000.34000.34000.3400-
Jan 23, 20250.34000.34000.34000.34000.3400-
Jan 22, 20250.34000.34000.34000.34000.3400-
Jan 21, 20250.34000.34000.34000.34000.3400-
Jan 20, 20250.34000.34000.34000.34000.3400-
Jan 17, 20250.34000.34000.34000.34000.3400-
Jan 16, 20250.34000.34000.34000.34000.3400-
Jan 15, 20250.34000.34000.34000.34000.3400-
Jan 14, 20250.34000.34000.34000.34000.3400-
Jan 13, 20250.34000.34000.34000.34000.3400-
Jan 10, 20250.34000.34000.34000.34000.3400-
Jan 9, 20250.34000.34000.34000.34000.3400-
Jan 8, 20250.34000.34000.34000.34000.3400-
Jan 7, 20250.34000.34000.34000.34000.3400-
Jan 6, 20250.34000.34000.34000.34000.3400-
Jan 3, 20250.34000.34000.34000.34000.3400-
Jan 2, 20250.34000.34000.34000.34000.3400-
Jan 1, 20250.34000.34000.34000.34000.3400-
Dec 31, 20240.34000.34000.34000.34000.3400-
Dec 30, 20240.34000.34000.34000.34000.3400-
Dec 27, 20240.34000.34000.34000.34000.3400-
Dec 26, 20240.34000.34000.34000.34000.3400-
Dec 24, 20240.34000.34000.34000.34000.3400-
Dec 23, 20240.34000.34000.34000.34000.3400-
Dec 20, 20240.34000.34000.34000.34000.3400-
Dec 19, 20240.34000.34000.34000.34000.3400-
Dec 18, 20240.34000.34000.34000.34000.3400-
Dec 17, 20240.34000.34000.34000.34000.3400-
Dec 16, 20240.34000.34000.34000.34000.3400-
Dec 13, 20240.34000.34000.34000.34000.3400-
Dec 12, 20240.34000.34000.34000.34000.3400-
Dec 11, 20240.34000.34000.34000.34000.3400-
Dec 10, 20240.34000.34000.34000.34000.3400-
Dec 9, 20240.34000.34000.34000.34000.3400-
Dec 6, 20240.34000.34000.34000.34000.3400-
Dec 5, 20240.34000.34000.34000.34000.3400-
Dec 4, 20240.34000.34000.34000.34000.3400-
Dec 3, 20240.34000.34000.34000.34000.3400-
Dec 2, 20240.35000.35000.34000.34000.34001,914,604
Nov 29, 20240.35000.35000.35000.35000.3500-
Nov 28, 20240.35000.35000.35000.35000.3500-
Nov 27, 20240.35000.35000.35000.35000.3500-
Nov 26, 20240.35000.35000.35000.35000.3500-
Nov 25, 20240.36000.37000.35000.35000.35004,257,180
Nov 22, 20240.36000.36000.36000.36000.3600-
Nov 21, 20240.36000.36000.36000.36000.3600-
Nov 19, 20240.36000.36000.36000.36000.3600-
Nov 18, 20240.36000.38000.36000.36000.36002,599,451
Nov 14, 20240.37000.37000.37000.37000.3700-
Nov 13, 20240.37000.37000.37000.37000.3700-
Nov 12, 20240.37000.37000.37000.37000.3700-
Nov 11, 20240.37000.37000.36000.37000.37003,857,560
Nov 8, 20240.36000.36000.36000.36000.3600-
Nov 7, 20240.36000.36000.36000.36000.3600-
Nov 6, 20240.36000.36000.36000.36000.3600-
Nov 5, 20240.36000.36000.36000.36000.3600-
Nov 4, 20240.35000.37000.35000.36000.36004,152,709
Nov 1, 20240.36000.36000.36000.36000.3600-
Oct 31, 20240.36000.36000.36000.36000.3600-
Oct 30, 20240.36000.36000.36000.36000.3600-
Oct 29, 20240.36000.36000.36000.36000.3600-
Oct 28, 20240.36000.36000.36000.36000.3600979,626
Oct 25, 20240.37000.37000.37000.37000.3700-
Oct 24, 20240.37000.37000.37000.37000.3700-
Oct 23, 20240.37000.37000.37000.37000.3700-
Oct 22, 20240.37000.37000.37000.37000.3700-
Oct 21, 20240.38000.39000.37000.37000.37005,863,439
Oct 18, 20240.38000.38000.38000.38000.3800-
Oct 17, 20240.38000.38000.38000.38000.3800-
Oct 16, 20240.38000.38000.38000.38000.3800-
Oct 15, 20240.38000.38000.38000.38000.3800-
Oct 14, 20240.38000.41000.38000.38000.38008,123,346
Oct 11, 20240.40000.40000.40000.40000.4000-
Oct 10, 20240.40000.40000.40000.40000.4000-
Oct 9, 20240.40000.40000.40000.40000.4000-
Oct 8, 20240.40000.40000.40000.40000.4000-
Oct 7, 20240.40000.40000.40000.40000.40001,208,694
Oct 4, 20240.42000.42000.42000.42000.4200-
Oct 3, 20240.42000.42000.42000.42000.4200-
Oct 1, 20240.42000.42000.42000.42000.4200-
Sep 30, 20240.42000.42000.42000.42000.4200859,594
Sep 27, 20240.44000.44000.44000.44000.4400-
Sep 26, 20240.44000.44000.44000.44000.4400-
Sep 25, 20240.44000.44000.44000.44000.4400-
Sep 24, 20240.44000.44000.44000.44000.4400-
Sep 23, 20240.44000.44000.44000.44000.44001,408,456
Sep 20, 20240.46000.46000.46000.46000.4600-
Sep 19, 20240.46000.46000.46000.46000.4600-
Sep 18, 20240.46000.46000.46000.46000.4600-
Sep 17, 20240.46000.46000.46000.46000.4600-
Sep 16, 20240.46000.46000.46000.46000.4600736,477
Sep 13, 20240.48000.48000.48000.48000.4800-
Sep 12, 20240.48000.48000.48000.48000.4800-
Sep 11, 20240.48000.48000.48000.48000.4800-
Sep 10, 20240.48000.48000.48000.48000.4800-
Sep 9, 20240.52000.52000.48000.48000.48004,470,959
Sep 6, 20240.50000.50000.50000.50000.5000-
Sep 5, 20240.50000.50000.50000.50000.5000-
Sep 4, 20240.50000.50000.50000.50000.5000-
Sep 3, 20240.50000.50000.50000.50000.5000-
Sep 2, 20240.49000.50000.48000.50000.50006,889,162
Aug 30, 20240.48000.48000.48000.48000.4800-
Aug 29, 20240.48000.48000.48000.48000.4800-
Aug 28, 20240.48000.48000.48000.48000.4800-
Aug 27, 20240.48000.48000.48000.48000.4800-
Aug 26, 20240.47000.48000.46000.48000.48006,873,478
Aug 23, 20240.46000.46000.46000.46000.4600-
Aug 22, 20240.46000.46000.46000.46000.4600-
Aug 21, 20240.46000.46000.46000.46000.4600-
Aug 20, 20240.46000.46000.46000.46000.4600-
Aug 19, 20240.44000.46000.44000.46000.46006,662,064
Aug 16, 20240.44000.44000.44000.44000.4400-
Aug 14, 20240.44000.44000.44000.44000.4400-
Aug 13, 20240.44000.44000.44000.44000.4400-
Aug 12, 20240.42000.45000.42000.44000.440011,063,902
Aug 9, 20240.43000.43000.43000.43000.4300-
Aug 8, 20240.43000.43000.43000.43000.4300-
Aug 7, 20240.43000.43000.43000.43000.4300-
Aug 6, 20240.43000.43000.43000.43000.4300-
Aug 5, 20240.41000.43000.40000.43000.430011,278,216
Aug 2, 20240.41000.41000.41000.41000.4100-
Aug 1, 20240.41000.41000.41000.41000.4100-
Jul 31, 20240.41000.41000.41000.41000.4100-
Jul 30, 20240.41000.41000.41000.41000.4100-
Jul 29, 20240.41000.43000.39000.41000.41009,141,383
Jul 26, 20240.41000.41000.41000.41000.4100-
Jul 25, 20240.41000.41000.41000.41000.4100-
Jul 24, 20240.41000.41000.41000.41000.4100-
Jul 23, 20240.41000.41000.41000.41000.4100-
Jul 22, 20240.39000.43000.39000.41000.41009,512,479
Jul 19, 20240.41000.41000.41000.41000.4100-
Jul 18, 20240.41000.41000.41000.41000.4100-
Jul 16, 20240.41000.41000.41000.41000.4100-
Jul 15, 20240.43000.44000.41000.41000.41007,369,761
Jul 12, 20240.43000.43000.43000.43000.4300-
Jul 11, 20240.43000.43000.43000.43000.4300-
Jul 10, 20240.43000.43000.43000.43000.4300-
Jul 9, 20240.43000.43000.43000.43000.4300-
Jul 8, 20240.40000.43000.39000.43000.430014,274,374
Jul 5, 20240.41000.41000.41000.41000.4100-
Jul 4, 20240.41000.41000.41000.41000.4100-
Jul 3, 20240.41000.41000.41000.41000.4100-
Jul 2, 20240.41000.41000.41000.41000.4100-
Jul 1, 20240.39000.43000.39000.41000.410021,785,313
Jun 28, 20240.41000.41000.41000.41000.4100-
Jun 27, 20240.41000.41000.41000.41000.4100-
Jun 26, 20240.41000.41000.41000.41000.4100-
Jun 25, 20240.41000.41000.41000.41000.4100-
Jun 24, 20240.41000.41000.41000.41000.41001,143,065
Jun 21, 20240.43000.43000.43000.43000.4300-
Jun 20, 20240.43000.43000.43000.43000.4300-
Jun 19, 20240.43000.43000.43000.43000.4300-
Jun 18, 20240.43000.43000.43000.43000.43001,322,381
Jun 14, 20240.45000.45000.45000.45000.4500-
Jun 13, 20240.45000.45000.45000.45000.4500-
Jun 12, 20240.45000.45000.45000.45000.4500-
Jun 11, 20240.45000.45000.45000.45000.4500-
Jun 10, 20240.45000.45000.45000.45000.4500940,001
Jun 7, 20240.47000.47000.47000.47000.4700-
Jun 6, 20240.47000.47000.47000.47000.4700-
Jun 5, 20240.47000.47000.47000.47000.4700-
Jun 4, 20240.47000.47000.47000.47000.4700-
Jun 3, 20240.47000.47000.47000.47000.47005,193,374
May 31, 20240.49000.49000.49000.49000.4900-
May 30, 20240.49000.49000.49000.49000.4900-
May 29, 20240.49000.49000.49000.49000.4900-
May 28, 20240.49000.49000.49000.49000.4900-
May 27, 20240.49000.49000.49000.49000.4900-
May 24, 20240.49000.49000.49000.49000.4900-
May 23, 20240.49000.49000.49000.49000.4900-
May 22, 20240.49000.49000.49000.49000.4900-
May 21, 20240.49000.49000.49000.49000.4900-
May 17, 20240.49000.49000.49000.49000.4900-
May 16, 20240.49000.49000.49000.49000.4900-
May 15, 20240.49000.49000.49000.49000.4900-
May 14, 20240.49000.49000.49000.49000.4900-
May 13, 20240.49000.49000.49000.49000.4900-