NSE: MPSLTD | Series: EQ
-
LTP
2,501.00
-388.45 (-13.44 %) -
Open
2,889.45
2,891.00 -
High
2,999.90
2,929.90 -
Low
2,485.65
2,835.00 -
Close
2,501.05
2,889.45 -
52W High
3,079.00
24 Mar, 2025 -
52W Low
1,754.20
13 Jan, 2025
Upper Circuit: 3,467.34
Lower Circuit: 2,311.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,889.45 | 2,999.90 | 2,485.65 | 2,501.00 | 2,501.05 | -388.40 | -13.44 | 3,079.00 | 1,754.20 | 128,966 | 34.13 Crore | 23,030 |
| 02 Apr, 2025 | 2,891.00 | 2,929.90 | 2,835.00 | 2,899.05 | 2,889.45 | -5.20 | -0.18 | 3,079.00 | 1,754.20 | 22,954 | 6.65 Crore | 4,334 |
| 01 Apr, 2025 | 2,844.00 | 2,949.90 | 2,822.80 | 2,885.00 | 2,894.65 | 45.95 | 1.61 | 3,079.00 | 1,754.20 | 21,036 | 6.10 Crore | 5,805 |
| 28 Mar, 2025 | 2,920.00 | 2,949.65 | 2,782.55 | 2,816.60 | 2,848.70 | -41.95 | -1.45 | 3,079.00 | 1,754.20 | 19,961 | 5.69 Crore | 4,766 |
| 27 Mar, 2025 | 2,825.00 | 2,925.15 | 2,781.75 | 2,870.00 | 2,890.65 | 109.30 | 3.93 | 3,079.00 | 1,754.20 | 38,122 | 10.97 Crore | 8,149 |
| 26 Mar, 2025 | 2,762.25 | 2,826.15 | 2,746.05 | 2,792.10 | 2,781.35 | 45.10 | 1.65 | 3,079.00 | 1,754.20 | 13,762 | 3.82 Crore | 4,328 |
| 25 Mar, 2025 | 2,886.90 | 2,886.90 | 2,724.40 | 2,736.90 | 2,736.25 | -147.35 | -5.11 | 3,079.00 | 1,754.20 | 20,508 | 5.73 Crore | 5,243 |
| 24 Mar, 2025 | 2,830.00 | 3,079.00 | 2,806.05 | 2,884.00 | 2,883.60 | 51.70 | 1.83 | 3,079.00 | 1,754.20 | 63,903 | 18.63 Crore | 10,713 |
| 21 Mar, 2025 | 2,900.00 | 2,930.00 | 2,799.00 | 2,819.80 | 2,831.90 | -64.75 | -2.24 | 3,019.90 | 1,754.20 | 30,807 | 8.85 Crore | 5,337 |
| 20 Mar, 2025 | 2,902.10 | 3,019.90 | 2,879.45 | 2,901.75 | 2,896.65 | -9.20 | -0.32 | 3,019.90 | 1,754.20 | 28,182 | 8.24 Crore | 6,334 |
| 19 Mar, 2025 | 2,944.95 | 2,959.00 | 2,874.00 | 2,910.00 | 2,905.85 | 19.65 | 0.68 | 2,959.00 | 1,754.20 | 36,962 | 10.80 Crore | 5,164 |
| 18 Mar, 2025 | 2,696.20 | 2,906.95 | 2,656.95 | 2,830.55 | 2,886.20 | 192.90 | 7.16 | 2,922.95 | 1,754.20 | 47,400 | 13.34 Crore | 6,969 |
| 17 Mar, 2025 | 2,522.45 | 2,748.95 | 2,522.45 | 2,669.90 | 2,693.30 | 170.95 | 6.78 | 2,922.95 | 1,754.20 | 59,339 | 15.90 Crore | 10,110 |
| 13 Mar, 2025 | 2,532.05 | 2,595.00 | 2,509.95 | 2,524.00 | 2,522.35 | -35.65 | -1.39 | 2,922.95 | 1,754.20 | 15,565 | 3.97 Crore | 2,901 |
| 12 Mar, 2025 | 2,549.80 | 2,615.00 | 2,490.10 | 2,540.50 | 2,558.00 | 33.95 | 1.35 | 2,922.95 | 1,754.20 | 32,159 | 8.23 Crore | 5,349 |
| 11 Mar, 2025 | 2,627.25 | 2,670.00 | 2,467.55 | 2,533.00 | 2,524.05 | -170.60 | -6.33 | 2,922.95 | 1,754.20 | 47,246 | 12.05 Crore | 8,200 |
| 10 Mar, 2025 | 2,897.55 | 2,912.80 | 2,670.00 | 2,675.00 | 2,694.65 | -202.90 | -7 | 2,922.95 | 1,754.20 | 52,226 | 14.46 Crore | 8,299 |
| 07 Mar, 2025 | 2,775.00 | 2,922.95 | 2,755.00 | 2,868.90 | 2,897.55 | 101.70 | 3.64 | 2,922.95 | 1,754.20 | 49,329 | 14.10 Crore | 5,480 |
| 06 Mar, 2025 | 2,730.15 | 2,833.90 | 2,730.15 | 2,789.00 | 2,795.85 | 46.30 | 1.68 | 2,897.90 | 1,754.20 | 33,200 | 9.26 Crore | 6,417 |
| 05 Mar, 2025 | 2,685.05 | 2,790.50 | 2,600.00 | 2,769.00 | 2,749.55 | 59.20 | 2.2 | 2,897.90 | 1,754.20 | 91,064 | 24.84 Crore | 14,666 |
| 04 Mar, 2025 | 2,298.00 | 2,718.00 | 2,298.00 | 2,652.35 | 2,690.35 | 424.75 | 18.75 | 2,897.90 | 1,754.20 | 269,685 | 69.97 Crore | 35,531 |