Price Data Selection & Download
MSTC Share Price All Time Records & Statistics (Mar 2019 - Oct 2026)
1851 daily OHLCV records on NSE from March 2019 to Oct. 2026.
Share Price All Time High
₹1165.00
January 31, 2024
NSE Exchange
Share Price All Time Low
₹73.10
August 23, 2019
NSE Exchange
Highest Volume Trading Day
14,270,587
June 16, 2026 • ₹708.80
NSE Exchange
Share Price History Data (Mar 2019 - Oct 2026)
MSTCLTD daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹705.00 | ₹705.60 | ₹687.50 | ₹693.75 | 201,122 |
| 2026-10-01 | ₹715.50 | ₹717.75 | ₹690.25 | ₹705.80 | 208,381 |
| 2026-09-30 | ₹715.00 | ₹733.05 | ₹712.20 | ₹714.75 | 219,386 |
| 2026-09-29 | ₹711.95 | ₹719.95 | ₹705.50 | ₹713.05 | 158,293 |
| 2026-09-28 | ₹743.80 | ₹743.80 | ₹705.10 | ₹710.40 | 141,919 |
| 2026-09-25 | ₹740.00 | ₹754.00 | ₹715.60 | ₹740.80 | 418,504 |
| 2026-09-24 | ₹742.05 | ₹757.95 | ₹735.00 | ₹738.05 | 292,006 |
| 2026-09-23 | ₹745.65 | ₹760.90 | ₹743.55 | ₹752.25 | 143,600 |
| 2026-09-22 | ₹729.10 | ₹755.00 | ₹728.00 | ₹746.95 | 255,933 |
| 2026-09-21 | ₹724.05 | ₹735.00 | ₹700.00 | ₹729.85 | 155,179 |
| 2026-09-18 | ₹715.20 | ₹741.45 | ₹701.00 | ₹724.05 | 213,012 |
| 2026-09-17 | ₹692.45 | ₹729.90 | ₹692.45 | ₹715.25 | 201,147 |
| 2026-09-16 | ₹707.85 | ₹710.85 | ₹671.00 | ₹703.55 | 248,850 |
| 2026-09-15 | ₹741.95 | ₹746.00 | ₹700.00 | ₹701.20 | 387,780 |
| 2026-09-11 | ₹727.00 | ₹758.95 | ₹717.00 | ₹738.55 | 311,849 |
| 2026-09-10 | ₹764.00 | ₹766.25 | ₹733.05 | ₹737.55 | 326,755 |
| 2026-09-09 | ₹778.55 | ₹787.05 | ₹757.00 | ₹764.10 | 218,533 |
| 2026-09-08 | ₹790.70 | ₹805.00 | ₹754.35 | ₹778.55 | 557,776 |
| 2026-09-07 | ₹738.00 | ₹795.00 | ₹729.00 | ₹785.65 | 1,016,067 |
| 2026-09-04 | ₹746.55 | ₹749.00 | ₹724.00 | ₹734.20 | 159,233 |
| 2026-09-03 | ₹714.00 | ₹748.35 | ₹714.00 | ₹744.25 | 332,350 |
| 2026-09-02 | ₹728.00 | ₹728.00 | ₹708.55 | ₹711.75 | 166,202 |
| 2026-09-01 | ₹753.95 | ₹757.00 | ₹720.10 | ₹729.55 | 221,074 |
| 2026-08-31 | ₹732.00 | ₹763.00 | ₹717.90 | ₹751.10 | 730,593 |
| 2026-08-28 | ₹718.60 | ₹734.40 | ₹705.10 | ₹729.65 | 337,402 |
| 2026-08-27 | ₹741.15 | ₹741.20 | ₹715.00 | ₹722.25 | 215,356 |
| 2026-08-26 | ₹727.95 | ₹753.50 | ₹724.90 | ₹737.50 | 414,844 |
| 2026-08-25 | ₹732.75 | ₹734.50 | ₹717.05 | ₹727.95 | 252,518 |
| 2026-08-24 | ₹695.05 | ₹742.00 | ₹695.00 | ₹730.60 | 907,867 |
| 2026-08-21 | ₹694.00 | ₹708.20 | ₹689.25 | ₹701.45 | 224,626 |
| 2026-08-20 | ₹699.00 | ₹716.00 | ₹690.00 | ₹692.35 | 349,334 |
| 2026-08-19 | ₹702.00 | ₹722.00 | ₹700.00 | ₹703.75 | 787,852 |
| 2026-08-18 | ₹658.15 | ₹709.00 | ₹655.00 | ₹701.55 | 1,266,456 |
| 2026-08-17 | ₹623.40 | ₹657.00 | ₹623.00 | ₹653.20 | 844,307 |
| 2026-08-14 | ₹579.55 | ₹628.80 | ₹578.00 | ₹623.40 | 831,926 |
| 2026-08-13 | ₹588.85 | ₹594.65 | ₹572.75 | ₹580.70 | 200,543 |
| 2026-08-12 | ₹573.20 | ₹599.00 | ₹573.00 | ₹588.85 | 232,536 |
| 2026-08-11 | ₹582.85 | ₹584.65 | ₹570.00 | ₹571.00 | 140,926 |
| 2026-08-10 | ₹581.00 | ₹589.40 | ₹580.20 | ₹582.25 | 139,779 |
| 2026-08-07 | ₹605.20 | ₹608.50 | ₹590.00 | ₹591.25 | 140,967 |
| 2026-08-06 | ₹612.00 | ₹616.95 | ₹600.45 | ₹605.20 | 114,914 |
| 2026-08-05 | ₹599.95 | ₹613.90 | ₹599.95 | ₹601.90 | 111,014 |
| 2026-08-04 | ₹606.00 | ₹606.95 | ₹595.00 | ₹599.80 | 161,961 |
| 2026-08-03 | ₹630.00 | ₹630.00 | ₹602.10 | ₹608.80 | 158,493 |
| 2026-07-31 | ₹610.00 | ₹628.00 | ₹603.10 | ₹618.20 | 266,065 |
| 2026-07-30 | ₹610.00 | ₹610.50 | ₹600.15 | ₹604.75 | 130,567 |
| 2026-07-29 | ₹605.90 | ₹620.00 | ₹594.10 | ₹614.00 | 200,947 |
| 2026-07-28 | ₹604.00 | ₹606.55 | ₹593.05 | ₹596.55 | 96,862 |
| 2026-07-27 | ₹615.00 | ₹616.95 | ₹601.05 | ₹602.70 | 119,248 |
| 2026-07-24 | ₹596.00 | ₹613.55 | ₹586.00 | ₹607.20 | 236,250 |
| 2026-07-23 | ₹594.95 | ₹608.60 | ₹584.00 | ₹598.05 | 341,407 |
| 2026-07-22 | ₹595.85 | ₹597.65 | ₹579.50 | ₹590.45 | 334,722 |
| 2026-07-21 | ₹615.10 | ₹618.60 | ₹594.25 | ₹597.70 | 325,993 |
| 2026-07-20 | ₹587.35 | ₹632.70 | ₹587.35 | ₹614.85 | 700,217 |
| 2026-07-17 | ₹639.80 | ₹639.80 | ₹591.30 | ₹594.55 | 643,497 |
| 2026-07-16 | ₹660.90 | ₹665.95 | ₹621.20 | ₹631.85 | 330,784 |
| 2026-07-15 | ₹660.00 | ₹688.80 | ₹650.00 | ₹654.75 | 450,522 |
| 2026-07-14 | ₹654.50 | ₹666.00 | ₹641.10 | ₹653.00 | 301,448 |
| 2026-07-13 | ₹670.00 | ₹670.05 | ₹651.00 | ₹656.65 | 375,148 |
| 2026-07-10 | ₹680.00 | ₹694.95 | ₹667.15 | ₹670.65 | 393,566 |
| 2026-07-09 | ₹656.00 | ₹680.00 | ₹655.30 | ₹676.30 | 433,729 |
| 2026-07-08 | ₹672.00 | ₹689.45 | ₹646.55 | ₹655.75 | 792,156 |
| 2026-07-07 | ₹731.00 | ₹731.35 | ₹672.10 | ₹681.25 | 833,878 |
| 2026-07-06 | ₹726.00 | ₹743.90 | ₹715.80 | ₹726.85 | 1,548,339 |
| 2026-07-03 | ₹696.15 | ₹721.00 | ₹684.00 | ₹715.70 | 906,836 |
| 2026-07-02 | ₹714.00 | ₹732.00 | ₹690.30 | ₹695.15 | 821,267 |
| 2026-07-01 | ₹706.90 | ₹724.40 | ₹701.00 | ₹715.80 | 734,603 |
| 2026-06-30 | ₹698.00 | ₹726.70 | ₹697.75 | ₹709.40 | 1,950,531 |
| 2026-06-29 | ₹651.00 | ₹699.95 | ₹627.50 | ₹690.85 | 2,050,451 |
| 2026-06-25 | ₹675.00 | ₹675.05 | ₹637.00 | ₹647.40 | 512,891 |
| 2026-06-24 | ₹658.70 | ₹685.95 | ₹658.70 | ₹670.55 | 966,812 |
| 2026-06-23 | ₹693.00 | ₹693.00 | ₹655.50 | ₹658.55 | 599,103 |
| 2026-06-22 | ₹692.75 | ₹696.95 | ₹680.50 | ₹690.25 | 465,329 |
| 2026-06-19 | ₹685.95 | ₹697.05 | ₹673.00 | ₹692.75 | 750,201 |
| 2026-06-18 | ₹687.80 | ₹715.00 | ₹680.65 | ₹687.60 | 1,885,483 |
| 2026-06-17 | ₹698.00 | ₹719.40 | ₹676.75 | ₹687.80 | 5,182,987 |
| 2026-06-16 | ₹635.00 | ₹724.40 | ₹632.85 | ₹708.80 | 14,270,587 |
| 2026-06-15 | ₹584.90 | ₹666.00 | ₹580.15 | ₹629.75 | 6,949,889 |
| 2026-06-12 | ₹568.00 | ₹574.00 | ₹560.00 | ₹568.55 | 919,737 |
| 2026-06-11 | ₹552.00 | ₹576.80 | ₹543.05 | ₹560.75 | 2,177,930 |
| 2026-06-10 | ₹538.80 | ₹568.00 | ₹532.20 | ₹555.75 | 3,952,050 |
| 2026-06-09 | ₹499.80 | ₹572.00 | ₹491.10 | ₹544.95 | 9,233,742 |
| 2026-06-08 | ₹503.00 | ₹514.85 | ₹486.40 | ₹490.15 | 517,022 |
| 2026-06-05 | ₹529.00 | ₹534.50 | ₹506.95 | ₹512.35 | 3,416,610 |
| 2026-06-04 | ₹449.90 | ₹535.70 | ₹448.00 | ₹531.85 | 13,124,225 |
| 2026-06-03 | ₹451.55 | ₹454.15 | ₹442.00 | ₹446.45 | 164,283 |
| 2026-06-02 | ₹445.00 | ₹456.60 | ₹442.00 | ₹451.30 | 182,089 |
| 2026-06-01 | ₹474.00 | ₹474.00 | ₹442.00 | ₹444.30 | 834,544 |
| 2026-05-29 | ₹438.60 | ₹447.80 | ₹436.00 | ₹440.50 | 188,416 |
| 2026-05-27 | ₹435.90 | ₹442.65 | ₹433.50 | ₹438.60 | 114,285 |
| 2026-05-26 | ₹430.05 | ₹440.80 | ₹430.00 | ₹436.10 | 123,657 |
| 2026-05-25 | ₹427.50 | ₹435.25 | ₹427.50 | ₹430.05 | 73,162 |
| 2026-05-22 | ₹425.05 | ₹430.95 | ₹422.00 | ₹426.25 | 63,905 |
| 2026-05-21 | ₹423.30 | ₹430.45 | ₹421.50 | ₹426.25 | 82,559 |
| 2026-05-20 | ₹422.80 | ₹422.80 | ₹415.00 | ₹419.10 | 65,965 |
| 2026-05-19 | ₹418.60 | ₹427.20 | ₹418.35 | ₹422.80 | 81,662 |
| 2026-05-18 | ₹421.95 | ₹421.95 | ₹411.00 | ₹417.20 | 96,792 |
| 2026-05-15 | ₹430.00 | ₹430.15 | ₹421.10 | ₹422.25 | 83,275 |
| 2026-05-14 | ₹434.65 | ₹436.65 | ₹420.10 | ₹426.55 | 113,094 |
| 2026-05-13 | ₹426.90 | ₹436.25 | ₹422.45 | ₹431.20 | 126,027 |
| 2026-05-12 | ₹435.05 | ₹440.95 | ₹423.00 | ₹425.30 | 147,545 |
| 2026-05-11 | ₹454.00 | ₹454.00 | ₹436.60 | ₹438.75 | 180,318 |
| 2026-05-08 | ₹454.70 | ₹464.00 | ₹454.00 | ₹455.90 | 242,564 |
| 2026-05-07 | ₹446.30 | ₹459.45 | ₹446.30 | ₹454.65 | 316,950 |
| 2026-05-06 | ₹445.70 | ₹449.00 | ₹438.50 | ₹446.05 | 173,437 |
| 2026-05-05 | ₹442.85 | ₹448.60 | ₹438.35 | ₹439.95 | 165,416 |
| 2026-05-04 | ₹438.00 | ₹446.40 | ₹436.30 | ₹442.80 | 200,930 |
| 2026-04-30 | ₹436.45 | ₹437.75 | ₹426.65 | ₹433.15 | 132,701 |
| 2026-04-29 | ₹443.00 | ₹450.90 | ₹435.55 | ₹436.55 | 159,402 |
| 2026-04-28 | ₹448.00 | ₹456.00 | ₹441.40 | ₹443.80 | 136,292 |
| 2026-04-27 | ₹436.80 | ₹452.50 | ₹436.80 | ₹447.15 | 153,019 |
| 2026-04-24 | ₹444.65 | ₹445.40 | ₹430.10 | ₹433.40 | 173,601 |
| 2026-04-23 | ₹452.50 | ₹453.00 | ₹438.90 | ₹442.30 | 285,105 |
| 2026-04-22 | ₹462.00 | ₹465.00 | ₹450.50 | ₹452.20 | 214,749 |
| 2026-04-21 | ₹458.50 | ₹463.20 | ₹457.10 | ₹458.70 | 112,944 |
| 2026-04-20 | ₹471.65 | ₹471.80 | ₹453.65 | ₹456.20 | 286,767 |
| 2026-04-17 | ₹480.00 | ₹493.00 | ₹468.50 | ₹471.60 | 589,358 |
| 2026-04-16 | ₹453.60 | ₹485.55 | ₹446.90 | ₹475.35 | 616,318 |
| 2026-04-15 | ₹428.90 | ₹453.55 | ₹428.85 | ₹450.00 | 401,812 |
| 2026-04-13 | ₹419.00 | ₹426.90 | ₹406.00 | ₹422.20 | 180,957 |
| 2026-04-10 | ₹420.00 | ₹432.95 | ₹420.00 | ₹423.05 | 179,966 |
| 2026-04-09 | ₹412.50 | ₹425.00 | ₹407.80 | ₹418.85 | 384,953 |
| 2026-04-08 | ₹415.00 | ₹419.70 | ₹407.25 | ₹410.50 | 318,050 |
| 2026-04-07 | ₹404.90 | ₹408.00 | ₹397.00 | ₹398.90 | 192,197 |
| 2026-04-06 | ₹407.00 | ₹407.00 | ₹394.15 | ₹401.65 | 190,118 |
| 2026-04-02 | ₹387.90 | ₹411.20 | ₹377.45 | ₹407.35 | 286,805 |
| 2026-04-01 | ₹379.95 | ₹394.95 | ₹376.85 | ₹388.30 | 287,767 |
| 2026-03-30 | ₹378.00 | ₹382.50 | ₹362.15 | ₹365.85 | 331,011 |
| 2026-03-27 | ₹399.00 | ₹405.40 | ₹378.35 | ₹381.15 | 398,273 |
| 2026-03-25 | ₹404.00 | ₹413.00 | ₹396.50 | ₹399.80 | 213,702 |
| 2026-03-24 | ₹395.90 | ₹401.85 | ₹385.30 | ₹397.55 | 285,519 |
| 2026-03-23 | ₹415.00 | ₹415.00 | ₹382.25 | ₹391.45 | 239,779 |
| 2026-03-20 | ₹409.90 | ₹421.10 | ₹406.70 | ₹415.65 | 252,264 |
| 2026-03-19 | ₹421.00 | ₹424.00 | ₹407.40 | ₹409.65 | 135,800 |
| 2026-03-18 | ₹417.00 | ₹435.00 | ₹414.00 | ₹426.60 | 280,829 |
| 2026-03-17 | ₹412.00 | ₹423.95 | ₹402.00 | ₹412.30 | 119,592 |
| 2026-03-16 | ₹414.00 | ₹415.05 | ₹393.45 | ₹405.70 | 210,213 |
| 2026-03-13 | ₹427.00 | ₹427.30 | ₹411.00 | ₹413.20 | 148,972 |
| 2026-03-12 | ₹425.00 | ₹435.25 | ₹417.20 | ₹428.80 | 145,085 |
| 2026-03-11 | ₹427.55 | ₹439.00 | ₹421.05 | ₹423.00 | 126,035 |
| 2026-03-10 | ₹424.00 | ₹429.00 | ₹421.65 | ₹426.05 | 110,590 |
| 2026-03-09 | ₹432.00 | ₹432.00 | ₹415.10 | ₹418.30 | 205,244 |
| 2026-03-06 | ₹439.00 | ₹447.00 | ₹438.60 | ₹441.30 | 149,767 |
| 2026-03-05 | ₹443.00 | ₹446.75 | ₹434.00 | ₹440.80 | 126,246 |
| 2026-03-04 | ₹440.00 | ₹450.00 | ₹439.00 | ₹441.05 | 113,869 |
| 2026-03-02 | ₹443.05 | ₹454.15 | ₹440.00 | ₹450.25 | 189,124 |
| 2026-02-27 | ₹456.10 | ₹467.45 | ₹454.05 | ₹457.20 | 347,860 |
| 2026-02-26 | ₹453.30 | ₹458.90 | ₹450.00 | ₹451.90 | 68,767 |
| 2026-02-25 | ₹455.00 | ₹459.80 | ₹450.15 | ₹453.30 | 64,095 |
| 2026-02-24 | ₹451.90 | ₹460.00 | ₹445.00 | ₹453.00 | 96,907 |
| 2026-02-23 | ₹464.25 | ₹469.20 | ₹449.00 | ₹451.90 | 187,051 |
| 2026-02-20 | ₹457.95 | ₹468.50 | ₹456.30 | ₹464.25 | 129,816 |
| 2026-02-19 | ₹471.95 | ₹473.00 | ₹459.90 | ₹460.25 | 115,682 |
| 2026-02-18 | ₹477.30 | ₹477.30 | ₹467.50 | ₹470.55 | 134,264 |
| 2026-02-17 | ₹484.00 | ₹485.80 | ₹480.00 | ₹481.60 | 84,901 |
| 2026-02-16 | ₹477.40 | ₹488.00 | ₹475.20 | ₹480.70 | 170,238 |
| 2026-02-13 | ₹485.00 | ₹489.90 | ₹474.00 | ₹477.40 | 120,824 |
| 2026-02-12 | ₹500.05 | ₹502.00 | ₹485.00 | ₹486.80 | 177,862 |
| 2026-02-11 | ₹504.55 | ₹509.35 | ₹492.30 | ₹502.00 | 343,883 |
| 2026-02-10 | ₹476.60 | ₹503.65 | ₹474.55 | ₹501.20 | 405,813 |
| 2026-02-09 | ₹465.00 | ₹477.95 | ₹462.60 | ₹476.30 | 162,269 |
| 2026-02-06 | ₹462.00 | ₹464.00 | ₹453.00 | ₹458.15 | 81,373 |
| 2026-02-05 | ₹464.00 | ₹465.95 | ₹459.50 | ₹462.00 | 70,883 |
| 2026-02-04 | ₹458.20 | ₹472.00 | ₹458.00 | ₹461.35 | 174,336 |
| 2026-02-03 | ₹467.00 | ₹468.95 | ₹451.10 | ₹458.20 | 133,445 |
| 2026-02-02 | ₹453.25 | ₹454.45 | ₹429.00 | ₹445.95 | 281,029 |
| 2026-02-01 | ₹461.70 | ₹469.90 | ₹452.50 | ₹454.30 | 121,931 |
| 2026-01-30 | ₹467.40 | ₹469.35 | ₹458.10 | ₹461.70 | 102,917 |
| 2026-01-29 | ₹475.05 | ₹478.60 | ₹462.15 | ₹468.05 | 146,565 |
| 2026-01-28 | ₹457.50 | ₹475.00 | ₹457.50 | ₹472.90 | 161,291 |
| 2026-01-27 | ₹457.85 | ₹460.35 | ₹447.60 | ₹455.80 | 81,350 |
| 2026-01-23 | ₹461.55 | ₹466.40 | ₹453.30 | ₹455.70 | 97,615 |
| 2026-01-22 | ₹462.60 | ₹472.50 | ₹459.05 | ₹462.80 | 96,901 |
| 2026-01-21 | ₹458.25 | ₹469.00 | ₹450.50 | ₹459.05 | 152,532 |
| 2026-01-20 | ₹473.50 | ₹474.90 | ₹457.00 | ₹458.20 | 134,131 |
| 2026-01-19 | ₹476.00 | ₹478.20 | ₹470.80 | ₹472.85 | 79,874 |
| 2026-01-16 | ₹487.70 | ₹487.70 | ₹476.00 | ₹477.05 | 89,626 |
| 2026-01-14 | ₹477.60 | ₹492.90 | ₹477.60 | ₹484.30 | 147,821 |
| 2026-01-13 | ₹483.00 | ₹489.60 | ₹471.15 | ₹475.60 | 129,774 |
| 2026-01-12 | ₹479.00 | ₹488.50 | ₹472.00 | ₹481.95 | 189,899 |
| 2026-01-09 | ₹495.00 | ₹502.00 | ₹479.90 | ₹483.05 | 184,975 |
| 2026-01-08 | ₹518.90 | ₹519.00 | ₹490.00 | ₹494.55 | 198,993 |
| 2026-01-07 | ₹518.90 | ₹522.60 | ₹515.60 | ₹518.45 | 69,014 |
| 2026-01-06 | ₹529.75 | ₹531.75 | ₹516.10 | ₹519.70 | 114,675 |
| 2026-01-05 | ₹528.70 | ₹537.00 | ₹523.50 | ₹529.70 | 174,241 |
| 2026-01-02 | ₹515.00 | ₹541.20 | ₹510.55 | ₹528.30 | 515,834 |
| 2026-01-01 | ₹522.90 | ₹524.85 | ₹512.50 | ₹514.15 | 90,999 |
MSTC Share Price Performance Analysis (Mar 2019 - Oct 2026)
MSTCLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+34.93%
₹514.15 → ₹693.75
Year to Date
Price Volatility
21.98%
Medium Volatility
Year to Date
Average Daily Volume
613,266
Year to Date Average
NSE Exchange
MSTC Share Price History – Frequently Asked Questions
Common questions about MSTCLTD historical data and records. For live price, key ratios and fundamentals, see MSTCLTD share price.
What is the all-time high share price of MSTC (MSTCLTD)?
The all-time high share price of MSTC was ₹1165.0 recorded on January 31, 2024 on the NSE exchange.
What is the all-time low share price of MSTC (MSTCLTD)?
The all-time low share price of MSTC was ₹73.1 recorded on August 23, 2019 on the NSE exchange.
How can I download MSTCLTD historical share price data?
You can download MSTC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MSTCLTD shares?
The highest trading volume day for MSTC was 14,270,587 shares traded on June 16, 2026 on the NSE exchange, with share price at ₹708.8.