NSE: MSTCLTD | Series: EQ
-
LTP
521.50
3.35 (0.65 %) -
Open
512.10
518.00 -
High
522.90
519.90 -
Low
510.10
502.00 -
Close
520.60
518.15 -
52W High
809.75
09 Dec, 2024 -
52W Low
411.10
03 Mar, 2025
Upper Circuit: 621.78
Lower Circuit: 414.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 512.10 | 522.90 | 510.10 | 521.50 | 520.60 | 2.45 | 0.47 | 809.75 | 411.10 | 130,021 | 6.74 Crore | 8,663 |
| 02 Apr, 2025 | 518.00 | 519.90 | 502.00 | 519.00 | 518.15 | 1.15 | 0.22 | 809.75 | 411.10 | 202,164 | 10.36 Crore | 8,773 |
| 01 Apr, 2025 | 510.00 | 520.60 | 507.25 | 518.35 | 517.00 | 7.10 | 1.39 | 809.75 | 411.10 | 276,395 | 14.26 Crore | 12,072 |
| 28 Mar, 2025 | 516.95 | 522.70 | 507.85 | 508.00 | 509.90 | -1.00 | -0.2 | 809.75 | 411.10 | 329,989 | 17.01 Crore | 16,490 |
| 27 Mar, 2025 | 514.00 | 525.00 | 506.50 | 514.85 | 510.90 | -3.85 | -0.75 | 809.75 | 411.10 | 424,695 | 21.83 Crore | 23,817 |
| 26 Mar, 2025 | 522.00 | 533.50 | 512.20 | 514.00 | 514.75 | -3.80 | -0.73 | 809.75 | 411.10 | 340,990 | 17.82 Crore | 19,984 |
| 25 Mar, 2025 | 535.00 | 540.00 | 515.20 | 518.00 | 518.55 | -13.25 | -2.49 | 809.75 | 411.10 | 356,687 | 18.73 Crore | 17,976 |
| 24 Mar, 2025 | 529.75 | 548.80 | 522.60 | 531.90 | 531.80 | 16.75 | 3.25 | 809.75 | 411.10 | 665,984 | 35.78 Crore | 34,756 |
| 21 Mar, 2025 | 509.00 | 527.20 | 505.50 | 517.50 | 515.05 | 7.90 | 1.56 | 809.75 | 411.10 | 344,072 | 17.83 Crore | 20,896 |
| 20 Mar, 2025 | 493.00 | 518.60 | 484.10 | 506.90 | 507.15 | 27.40 | 5.71 | 809.75 | 411.10 | 940,117 | 47.45 Crore | 44,803 |
| 19 Mar, 2025 | 464.70 | 482.80 | 464.70 | 481.95 | 479.75 | 16.05 | 3.46 | 809.75 | 411.10 | 270,703 | 12.88 Crore | 16,360 |
| 18 Mar, 2025 | 446.95 | 464.95 | 446.95 | 463.80 | 463.70 | 19.60 | 4.41 | 809.75 | 411.10 | 257,131 | 11.78 Crore | 13,456 |
| 17 Mar, 2025 | 457.05 | 461.85 | 441.00 | 442.90 | 444.10 | -14.15 | -3.09 | 809.75 | 411.10 | 239,679 | 10.78 Crore | 14,777 |
| 13 Mar, 2025 | 461.20 | 462.60 | 452.05 | 457.60 | 458.25 | 1.60 | 0.35 | 809.75 | 411.10 | 242,248 | 11.08 Crore | 13,728 |
| 12 Mar, 2025 | 470.05 | 475.00 | 455.00 | 456.50 | 456.65 | -9.40 | -2.02 | 809.75 | 411.10 | 310,440 | 14.30 Crore | 16,551 |
| 11 Mar, 2025 | 459.95 | 484.60 | 455.00 | 465.60 | 466.05 | 6.10 | 1.33 | 809.75 | 411.10 | 719,933 | 33.80 Crore | 42,613 |
| 10 Mar, 2025 | 473.15 | 487.70 | 458.50 | 459.80 | 459.95 | -15.15 | -3.19 | 809.75 | 411.10 | 581,947 | 27.19 Crore | 21,308 |
| 07 Mar, 2025 | 459.85 | 478.85 | 455.05 | 474.40 | 475.10 | 20.25 | 4.45 | 809.75 | 411.10 | 341,992 | 16.16 Crore | 25,549 |
| 06 Mar, 2025 | 455.55 | 466.85 | 446.90 | 455.10 | 454.85 | 10.00 | 2.25 | 809.75 | 411.10 | 705,036 | 32.11 Crore | 42,279 |
| 05 Mar, 2025 | 436.30 | 452.00 | 433.95 | 446.60 | 444.85 | 11.40 | 2.63 | 809.75 | 411.10 | 469,207 | 20.84 Crore | 30,564 |
| 04 Mar, 2025 | 425.00 | 444.00 | 421.90 | 433.90 | 433.45 | 4.20 | 0.98 | 809.75 | 411.10 | 360,628 | 15.65 Crore | 32,054 |