NSE: MFSL | Series: EQ
-
LTP
1,149.55
5.25 (0.46 %) -
Open
1,115.40
1,141.50 -
High
1,151.15
1,149.45 -
Low
1,115.30
1,130.00 -
Close
1,147.80
1,144.30 -
52W High
1,306.45
25 Oct, 2024 -
52W Low
950.00
17 Mar, 2025
Upper Circuit: 1,373.16
Lower Circuit: 915.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,115.40 | 1,151.15 | 1,115.30 | 1,149.55 | 1,147.80 | 3.50 | 0.31 | 1,306.45 | 950.00 | 757,127 | 86.43 Crore | 45,774 |
| 02 Apr, 2025 | 1,141.50 | 1,149.45 | 1,130.00 | 1,140.15 | 1,144.30 | 2.55 | 0.22 | 1,306.45 | 950.00 | 317,768 | 36.33 Crore | 21,675 |
| 01 Apr, 2025 | 1,116.70 | 1,152.85 | 1,112.60 | 1,141.50 | 1,141.75 | -5.95 | -0.52 | 1,306.45 | 950.00 | 395,552 | 45.15 Crore | 47,608 |
| 28 Mar, 2025 | 1,150.00 | 1,158.55 | 1,143.30 | 1,146.65 | 1,147.70 | 0.40 | 0.03 | 1,306.45 | 950.00 | 462,831 | 53.23 Crore | 30,385 |
| 27 Mar, 2025 | 1,121.95 | 1,151.60 | 1,118.05 | 1,150.20 | 1,147.30 | 29.70 | 2.66 | 1,306.45 | 950.00 | 760,398 | 86.92 Crore | 37,645 |
| 26 Mar, 2025 | 1,144.00 | 1,144.00 | 1,112.65 | 1,115.35 | 1,117.60 | -20.85 | -1.83 | 1,306.45 | 950.00 | 588,485 | 65.96 Crore | 32,012 |
| 25 Mar, 2025 | 1,167.00 | 1,167.00 | 1,130.00 | 1,130.00 | 1,138.45 | -18.90 | -1.63 | 1,306.45 | 950.00 | 852,554 | 97.53 Crore | 35,083 |
| 24 Mar, 2025 | 1,145.25 | 1,166.80 | 1,140.05 | 1,164.00 | 1,157.35 | 17.30 | 1.52 | 1,306.45 | 950.00 | 505,488 | 58.52 Crore | 21,726 |
| 21 Mar, 2025 | 1,122.00 | 1,144.90 | 1,122.00 | 1,141.50 | 1,140.05 | 18.55 | 1.65 | 1,306.45 | 950.00 | 1,121,161 | 127.19 Crore | 68,896 |
| 20 Mar, 2025 | 1,103.00 | 1,136.90 | 1,099.00 | 1,122.45 | 1,121.50 | 19.30 | 1.75 | 1,306.45 | 950.00 | 848,703 | 95.32 Crore | 40,816 |
| 19 Mar, 2025 | 1,076.70 | 1,109.55 | 1,073.50 | 1,103.00 | 1,102.20 | 26.40 | 2.45 | 1,306.45 | 950.00 | 525,704 | 57.60 Crore | 37,967 |
| 18 Mar, 2025 | 1,049.95 | 1,079.00 | 1,046.15 | 1,075.40 | 1,075.80 | 35.70 | 3.43 | 1,306.45 | 950.00 | 526,687 | 56.19 Crore | 23,730 |
| 17 Mar, 2025 | 1,055.05 | 1,056.05 | 950.00 | 1,046.10 | 1,040.10 | -12.45 | -1.18 | 1,306.45 | 950.00 | 1,565,372 | 163.04 Crore | 31,992 |
| 13 Mar, 2025 | 1,061.80 | 1,068.70 | 1,049.05 | 1,051.00 | 1,052.55 | -9.25 | -0.87 | 1,306.45 | 970.45 | 158,109 | 16.73 Crore | 9,868 |
| 12 Mar, 2025 | 1,082.10 | 1,089.80 | 1,054.50 | 1,065.00 | 1,061.80 | -24.20 | -2.23 | 1,306.45 | 970.45 | 2,192,272 | 234.04 Crore | 36,020 |
| 11 Mar, 2025 | 1,044.15 | 1,091.45 | 1,043.35 | 1,086.50 | 1,086.00 | 46.10 | 4.43 | 1,306.45 | 970.45 | 2,247,898 | 241.76 Crore | 61,165 |
| 10 Mar, 2025 | 1,038.55 | 1,046.30 | 1,026.10 | 1,040.65 | 1,039.90 | 3.30 | 0.32 | 1,306.45 | 970.45 | 400,507 | 41.67 Crore | 16,990 |
| 07 Mar, 2025 | 1,027.30 | 1,043.65 | 1,017.20 | 1,032.30 | 1,036.60 | 11.20 | 1.09 | 1,306.45 | 970.45 | 642,199 | 66.46 Crore | 16,474 |
| 06 Mar, 2025 | 1,010.05 | 1,036.00 | 1,010.00 | 1,024.30 | 1,025.40 | 10.85 | 1.07 | 1,306.45 | 970.45 | 851,164 | 87.31 Crore | 32,788 |
| 05 Mar, 2025 | 1,001.40 | 1,018.00 | 994.00 | 1,013.00 | 1,014.55 | 11.25 | 1.12 | 1,306.45 | 970.45 | 2,044,157 | 206.97 Crore | 28,518 |
| 04 Mar, 2025 | 977.35 | 1,008.75 | 970.45 | 1,000.40 | 1,003.30 | 16.80 | 1.7 | 1,306.45 | 970.45 | 3,303,985 | 328.59 Crore | 58,136 |
| 03 Mar, 2025 | 1,000.00 | 1,000.60 | 979.45 | 989.00 | 986.50 | -11.60 | -1.16 | 1,306.45 | 979.45 | 1,784,130 | 175.91 Crore | 28,563 |