Price Data Selection & Download
MPS Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse MPSLTD institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹3079.00
March 24, 2025
NSE Exchange
Share Price All Time Low
₹0.05
February 19, 2009
NSE Exchange
Highest Volume Trading Day
1,469,570
September 08, 2009 • ₹33.75
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
MPSLTD daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹2583.00 | ₹2689.90 | ₹2560.10 | ₹2667.30 | 8,970 |
| 2026-09-17 | ₹2621.10 | ₹2641.90 | ₹2560.00 | ₹2571.50 | 11,521 |
| 2026-09-16 | ₹2545.00 | ₹2629.30 | ₹2473.00 | ₹2610.20 | 14,772 |
| 2026-09-15 | ₹2612.10 | ₹2649.00 | ₹2510.50 | ₹2522.60 | 19,900 |
| 2026-09-11 | ₹2705.90 | ₹2705.90 | ₹2600.00 | ₹2608.50 | 26,139 |
| 2026-09-10 | ₹2783.40 | ₹2799.00 | ₹2700.10 | ₹2705.90 | 10,462 |
| 2026-09-09 | ₹2763.90 | ₹2806.70 | ₹2678.20 | ₹2783.40 | 31,308 |
| 2026-09-08 | ₹2625.00 | ₹2759.60 | ₹2606.00 | ₹2749.10 | 16,092 |
| 2026-09-07 | ₹2666.60 | ₹2700.00 | ₹2608.10 | ₹2635.70 | 11,114 |
| 2026-09-04 | ₹2633.60 | ₹2700.00 | ₹2631.60 | ₹2658.90 | 15,166 |
| 2026-09-03 | ₹2609.00 | ₹2643.80 | ₹2556.10 | ₹2620.60 | 13,725 |
| 2026-09-02 | ₹2650.00 | ₹2651.70 | ₹2588.00 | ₹2594.60 | 13,801 |
| 2026-09-01 | ₹2670.00 | ₹2731.00 | ₹2636.00 | ₹2652.60 | 10,567 |
| 2026-08-31 | ₹2675.00 | ₹2703.60 | ₹2642.40 | ₹2683.80 | 8,315 |
| 2026-08-28 | ₹2660.20 | ₹2699.00 | ₹2647.00 | ₹2677.90 | 13,645 |
| 2026-08-27 | ₹2723.80 | ₹2725.90 | ₹2651.00 | ₹2660.20 | 16,336 |
| 2026-08-26 | ₹2696.00 | ₹2736.90 | ₹2650.00 | ₹2704.00 | 28,260 |
| 2026-08-25 | ₹2738.00 | ₹2748.60 | ₹2660.00 | ₹2705.10 | 45,576 |
| 2026-08-24 | ₹2870.00 | ₹2903.90 | ₹2705.90 | ₹2734.80 | 42,618 |
| 2026-08-21 | ₹2929.00 | ₹2939.00 | ₹2873.40 | ₹2897.90 | 15,859 |
| 2026-08-20 | ₹2949.90 | ₹2974.00 | ₹2884.10 | ₹2917.40 | 32,852 |
| 2026-08-19 | ₹2850.00 | ₹2949.00 | ₹2849.00 | ₹2929.60 | 51,554 |
| 2026-08-18 | ₹2830.00 | ₹2849.00 | ₹2786.30 | ₹2830.30 | 21,475 |
| 2026-08-17 | ₹2849.90 | ₹2849.90 | ₹2795.00 | ₹2814.80 | 18,918 |
| 2026-08-14 | ₹2750.10 | ₹2827.90 | ₹2750.10 | ₹2808.70 | 20,957 |
| 2026-08-13 | ₹2870.00 | ₹2876.90 | ₹2725.00 | ₹2756.50 | 30,208 |
| 2026-08-12 | ₹2831.00 | ₹2887.90 | ₹2811.00 | ₹2871.90 | 27,994 |
| 2026-08-11 | ₹2888.00 | ₹2925.00 | ₹2818.30 | ₹2849.20 | 32,249 |
| 2026-08-10 | ₹2950.00 | ₹2979.00 | ₹2850.20 | ₹2864.40 | 55,546 |
| 2026-08-07 | ₹2761.40 | ₹2944.90 | ₹2761.40 | ₹2931.20 | 130,151 |
| 2026-08-06 | ₹2870.00 | ₹2873.60 | ₹2700.10 | ₹2763.90 | 56,267 |
| 2026-08-05 | ₹2739.00 | ₹2890.00 | ₹2716.30 | ₹2873.70 | 74,819 |
| 2026-08-04 | ₹2784.20 | ₹2799.80 | ₹2687.30 | ₹2726.10 | 42,334 |
| 2026-08-03 | ₹2700.00 | ₹2790.00 | ₹2644.70 | ₹2770.50 | 61,657 |
| 2026-07-31 | ₹2639.00 | ₹2715.00 | ₹2610.10 | ₹2696.00 | 23,313 |
| 2026-07-30 | ₹2680.20 | ₹2723.90 | ₹2636.00 | ₹2650.20 | 24,778 |
| 2026-07-29 | ₹2595.00 | ₹2750.00 | ₹2595.00 | ₹2683.40 | 123,656 |
| 2026-07-28 | ₹2685.00 | ₹2685.00 | ₹2570.00 | ₹2609.90 | 56,362 |
| 2026-07-27 | ₹2762.50 | ₹2768.90 | ₹2616.00 | ₹2687.10 | 138,352 |
| 2026-07-24 | ₹2655.00 | ₹2800.00 | ₹2600.10 | ₹2769.70 | 381,275 |
| 2026-07-23 | ₹2660.00 | ₹2728.80 | ₹2515.30 | ₹2642.80 | 915,397 |
| 2026-07-22 | ₹2414.90 | ₹2564.50 | ₹2366.60 | ₹2564.50 | 1,207,996 |
| 2026-07-21 | ₹2061.60 | ₹2151.00 | ₹2055.00 | ₹2137.10 | 35,708 |
| 2026-07-20 | ₹2096.00 | ₹2120.00 | ₹2050.00 | ₹2061.60 | 19,675 |
| 2026-07-17 | ₹2050.90 | ₹2145.00 | ₹2016.60 | ₹2096.80 | 46,106 |
| 2026-07-16 | ₹2000.00 | ₹2088.50 | ₹2000.00 | ₹2059.70 | 29,756 |
| 2026-07-15 | ₹2001.00 | ₹2050.10 | ₹1984.90 | ₹2005.90 | 14,268 |
| 2026-07-14 | ₹2012.00 | ₹2022.70 | ₹1990.00 | ₹2009.50 | 7,073 |
| 2026-07-13 | ₹2060.00 | ₹2070.00 | ₹2003.00 | ₹2020.70 | 33,565 |
| 2026-07-10 | ₹2050.00 | ₹2050.00 | ₹1991.90 | ₹1997.00 | 14,473 |
| 2026-07-09 | ₹1959.20 | ₹2040.00 | ₹1951.00 | ₹2022.80 | 23,882 |
| 2026-07-08 | ₹2000.90 | ₹2000.90 | ₹1920.00 | ₹1948.90 | 25,854 |
| 2026-07-07 | ₹2021.20 | ₹2044.40 | ₹1982.70 | ₹1999.00 | 23,209 |
| 2026-07-06 | ₹1955.00 | ₹2058.60 | ₹1950.00 | ₹2011.30 | 200,229 |
| 2026-07-03 | ₹1890.00 | ₹1910.00 | ₹1856.10 | ₹1896.10 | 10,841 |
| 2026-07-02 | ₹1915.00 | ₹1956.60 | ₹1865.00 | ₹1872.90 | 17,506 |
| 2026-07-01 | ₹1900.00 | ₹1935.00 | ₹1880.10 | ₹1896.50 | 16,030 |
| 2026-06-30 | ₹1881.00 | ₹1899.90 | ₹1862.10 | ₹1888.50 | 8,481 |
| 2026-06-29 | ₹1810.00 | ₹1957.90 | ₹1798.20 | ₹1883.80 | 42,275 |
| 2026-06-25 | ₹1824.90 | ₹1837.00 | ₹1800.00 | ₹1815.10 | 5,032 |
| 2026-06-24 | ₹1807.70 | ₹1827.00 | ₹1800.50 | ₹1815.60 | 10,502 |
| 2026-06-23 | ₹1795.20 | ₹1841.80 | ₹1795.20 | ₹1813.20 | 11,265 |
| 2026-06-22 | ₹1801.10 | ₹1830.30 | ₹1789.20 | ₹1801.10 | 14,598 |
| 2026-06-19 | ₹1792.20 | ₹1820.50 | ₹1788.00 | ₹1812.10 | 5,244 |
| 2026-06-18 | ₹1848.00 | ₹1848.00 | ₹1793.40 | ₹1810.30 | 8,042 |
| 2026-06-17 | ₹1816.60 | ₹1830.00 | ₹1806.20 | ₹1823.00 | 9,660 |
| 2026-06-16 | ₹1818.90 | ₹1846.70 | ₹1812.60 | ₹1819.60 | 6,002 |
| 2026-06-15 | ₹1817.10 | ₹1849.60 | ₹1795.60 | ₹1812.60 | 8,019 |
| 2026-06-12 | ₹1786.50 | ₹1824.30 | ₹1780.80 | ₹1814.90 | 4,615 |
| 2026-06-11 | ₹1790.00 | ₹1801.40 | ₹1740.00 | ₹1766.90 | 7,981 |
| 2026-06-10 | ₹1842.30 | ₹1848.00 | ₹1800.00 | ₹1806.70 | 5,676 |
| 2026-06-09 | ₹1761.00 | ₹1880.00 | ₹1761.00 | ₹1842.30 | 19,690 |
| 2026-06-08 | ₹1785.00 | ₹1825.00 | ₹1750.60 | ₹1759.50 | 13,734 |
| 2026-06-05 | ₹1782.00 | ₹1883.00 | ₹1781.20 | ₹1810.50 | 9,838 |
| 2026-06-04 | ₹1840.30 | ₹1845.40 | ₹1790.10 | ₹1795.00 | 18,624 |
| 2026-06-03 | ₹1832.60 | ₹1854.00 | ₹1810.10 | ₹1841.10 | 11,257 |
| 2026-06-02 | ₹1900.00 | ₹1979.90 | ₹1830.50 | ₹1851.00 | 86,844 |
| 2026-06-01 | ₹1875.00 | ₹1900.00 | ₹1800.00 | ₹1888.60 | 21,844 |
| 2026-05-29 | ₹1848.00 | ₹1870.00 | ₹1783.70 | ₹1838.90 | 11,144 |
| 2026-05-27 | ₹1755.50 | ₹1852.00 | ₹1755.50 | ₹1814.50 | 15,586 |
| 2026-05-26 | ₹1787.40 | ₹1805.00 | ₹1771.70 | ₹1781.40 | 9,289 |
| 2026-05-25 | ₹1781.00 | ₹1803.00 | ₹1765.00 | ₹1786.00 | 11,984 |
| 2026-05-22 | ₹1782.50 | ₹1803.00 | ₹1753.00 | ₹1780.90 | 8,394 |
| 2026-05-21 | ₹1835.90 | ₹1847.90 | ₹1770.00 | ₹1782.50 | 12,299 |
| 2026-05-20 | ₹1803.10 | ₹1850.00 | ₹1803.10 | ₹1835.80 | 13,357 |
| 2026-05-19 | ₹1791.00 | ₹1853.90 | ₹1791.00 | ₹1828.90 | 25,489 |
| 2026-05-18 | ₹1834.90 | ₹1856.10 | ₹1762.10 | ₹1805.70 | 43,315 |
| 2026-05-15 | ₹1633.30 | ₹1936.00 | ₹1612.20 | ₹1832.80 | 320,380 |
| 2026-05-14 | ₹1654.00 | ₹1665.00 | ₹1610.40 | ₹1633.90 | 7,047 |
| 2026-05-13 | ₹1600.00 | ₹1680.50 | ₹1600.00 | ₹1628.10 | 9,349 |
| 2026-05-12 | ₹1663.00 | ₹1665.10 | ₹1612.40 | ₹1620.30 | 10,287 |
| 2026-05-11 | ₹1719.90 | ₹1719.90 | ₹1651.00 | ₹1656.70 | 17,623 |
| 2026-05-08 | ₹1659.50 | ₹1724.00 | ₹1645.00 | ₹1699.00 | 16,584 |
| 2026-05-07 | ₹1640.80 | ₹1672.00 | ₹1632.00 | ₹1645.20 | 20,022 |
| 2026-05-06 | ₹1655.30 | ₹1655.30 | ₹1632.50 | ₹1639.20 | 12,509 |
| 2026-05-05 | ₹1606.00 | ₹1650.10 | ₹1606.00 | ₹1640.90 | 6,941 |
| 2026-05-04 | ₹1650.20 | ₹1679.70 | ₹1620.00 | ₹1631.00 | 10,500 |
| 2026-04-30 | ₹1672.70 | ₹1682.50 | ₹1652.40 | ₹1657.70 | 10,401 |
| 2026-04-29 | ₹1703.40 | ₹1709.70 | ₹1655.00 | ₹1665.20 | 9,523 |
| 2026-04-28 | ₹1705.00 | ₹1733.80 | ₹1682.50 | ₹1703.40 | 12,384 |
| 2026-04-27 | ₹1634.80 | ₹1705.00 | ₹1608.10 | ₹1700.40 | 15,663 |
| 2026-04-24 | ₹1640.00 | ₹1677.80 | ₹1606.10 | ₹1612.20 | 16,551 |
| 2026-04-23 | ₹1754.00 | ₹1754.00 | ₹1641.00 | ₹1656.60 | 23,995 |
| 2026-04-22 | ₹1725.60 | ₹1752.80 | ₹1705.00 | ₹1739.90 | 16,594 |
| 2026-04-21 | ₹1727.40 | ₹1753.50 | ₹1712.10 | ₹1718.70 | 11,137 |
| 2026-04-20 | ₹1799.90 | ₹1799.90 | ₹1722.00 | ₹1727.40 | 31,393 |
| 2026-04-17 | ₹1849.00 | ₹1853.60 | ₹1794.50 | ₹1813.50 | 14,923 |
| 2026-04-16 | ₹1848.00 | ₹1873.40 | ₹1810.70 | ₹1829.60 | 12,273 |
| 2026-04-15 | ₹1849.00 | ₹1849.00 | ₹1816.10 | ₹1835.90 | 14,454 |
| 2026-04-13 | ₹1750.00 | ₹1815.90 | ₹1710.00 | ₹1791.90 | 26,300 |
| 2026-04-10 | ₹1755.00 | ₹1786.00 | ₹1720.20 | ₹1729.40 | 10,773 |
| 2026-04-09 | ₹1736.20 | ₹1765.00 | ₹1690.00 | ₹1746.20 | 13,134 |
| 2026-04-08 | ₹1710.00 | ₹1760.00 | ₹1710.00 | ₹1736.20 | 15,879 |
| 2026-04-07 | ₹1651.00 | ₹1709.00 | ₹1651.00 | ₹1676.60 | 14,427 |
| 2026-04-06 | ₹1684.20 | ₹1687.90 | ₹1633.30 | ₹1665.40 | 13,246 |
| 2026-04-02 | ₹1602.70 | ₹1679.70 | ₹1575.10 | ₹1659.30 | 17,515 |
| 2026-04-01 | ₹1551.40 | ₹1641.70 | ₹1513.10 | ₹1627.10 | 29,734 |
| 2026-03-30 | ₹1493.00 | ₹1510.50 | ₹1460.90 | ₹1491.20 | 35,440 |
| 2026-03-27 | ₹1507.00 | ₹1522.30 | ₹1492.70 | ₹1510.60 | 48,852 |
| 2026-03-25 | ₹1502.90 | ₹1565.50 | ₹1492.00 | ₹1507.40 | 66,300 |
| 2026-03-24 | ₹1455.00 | ₹1525.00 | ₹1454.20 | ₹1508.50 | 37,260 |
| 2026-03-23 | ₹1480.60 | ₹1496.00 | ₹1432.70 | ₹1445.40 | 38,358 |
| 2026-03-20 | ₹1498.50 | ₹1544.00 | ₹1484.50 | ₹1506.00 | 20,787 |
| 2026-03-19 | ₹1517.10 | ₹1523.30 | ₹1488.20 | ₹1510.10 | 19,761 |
| 2026-03-18 | ₹1511.90 | ₹1574.10 | ₹1511.90 | ₹1540.20 | 19,116 |
| 2026-03-17 | ₹1499.20 | ₹1530.00 | ₹1482.20 | ₹1511.90 | 49,759 |
| 2026-03-16 | ₹1467.00 | ₹1519.90 | ₹1456.90 | ₹1498.70 | 26,753 |
| 2026-03-13 | ₹1464.00 | ₹1490.00 | ₹1441.60 | ₹1465.20 | 43,515 |
| 2026-03-12 | ₹1475.10 | ₹1520.50 | ₹1440.00 | ₹1471.90 | 24,058 |
| 2026-03-11 | ₹1425.00 | ₹1500.00 | ₹1425.00 | ₹1482.50 | 29,040 |
| 2026-03-10 | ₹1372.00 | ₹1432.90 | ₹1365.00 | ₹1423.20 | 27,232 |
| 2026-03-09 | ₹1375.00 | ₹1389.90 | ₹1336.10 | ₹1366.70 | 46,971 |
| 2026-03-06 | ₹1424.90 | ₹1441.00 | ₹1389.20 | ₹1392.60 | 33,454 |
| 2026-03-05 | ₹1440.00 | ₹1465.20 | ₹1397.10 | ₹1419.90 | 26,540 |
| 2026-03-04 | ₹1440.00 | ₹1477.70 | ₹1422.00 | ₹1434.00 | 19,846 |
| 2026-03-02 | ₹1429.00 | ₹1489.90 | ₹1428.00 | ₹1461.70 | 25,513 |
| 2026-02-27 | ₹1511.60 | ₹1536.60 | ₹1497.00 | ₹1505.10 | 35,394 |
| 2026-02-26 | ₹1486.60 | ₹1553.50 | ₹1486.60 | ₹1508.20 | 32,418 |
| 2026-02-25 | ₹1545.50 | ₹1553.10 | ₹1471.20 | ₹1479.50 | 37,102 |
| 2026-02-24 | ₹1571.10 | ₹1575.10 | ₹1527.90 | ₹1539.70 | 15,983 |
| 2026-02-23 | ₹1635.00 | ₹1652.90 | ₹1572.50 | ₹1583.40 | 16,698 |
| 2026-02-20 | ₹1635.00 | ₹1635.00 | ₹1604.00 | ₹1618.90 | 11,328 |
| 2026-02-19 | ₹1708.70 | ₹1708.70 | ₹1630.00 | ₹1640.60 | 19,085 |
| 2026-02-18 | ₹1602.20 | ₹1725.00 | ₹1602.20 | ₹1710.50 | 73,729 |
| 2026-02-17 | ₹1500.00 | ₹1668.50 | ₹1500.00 | ₹1629.50 | 147,049 |
| 2026-02-16 | ₹1488.10 | ₹1525.00 | ₹1472.10 | ₹1500.70 | 27,643 |
| 2026-02-13 | ₹1531.00 | ₹1579.90 | ₹1467.00 | ₹1493.20 | 124,371 |
| 2026-02-12 | ₹1660.00 | ₹1673.90 | ₹1527.00 | ₹1539.10 | 123,231 |
| 2026-02-11 | ₹1720.40 | ₹1720.80 | ₹1640.00 | ₹1678.90 | 18,127 |
| 2026-02-10 | ₹1690.10 | ₹1739.00 | ₹1681.80 | ₹1707.30 | 23,465 |
| 2026-02-09 | ₹1640.20 | ₹1707.70 | ₹1636.10 | ₹1681.80 | 21,137 |
| 2026-02-06 | ₹1655.00 | ₹1725.00 | ₹1622.00 | ₹1639.20 | 55,614 |
| 2026-02-05 | ₹1750.00 | ₹1752.00 | ₹1648.30 | ₹1653.70 | 52,249 |
| 2026-02-04 | ₹1789.80 | ₹1805.00 | ₹1737.10 | ₹1746.20 | 23,670 |
| 2026-02-03 | ₹1875.10 | ₹1925.00 | ₹1750.00 | ₹1775.60 | 95,625 |
| 2026-02-02 | ₹1929.00 | ₹1969.50 | ₹1829.20 | ₹1905.80 | 12,479 |
| 2026-02-01 | ₹1851.50 | ₹1994.00 | ₹1851.50 | ₹1939.50 | 15,866 |
| 2026-01-30 | ₹1822.60 | ₹1904.10 | ₹1803.10 | ₹1868.90 | 9,418 |
| 2026-01-29 | ₹1874.00 | ₹1888.90 | ₹1811.60 | ₹1822.60 | 9,335 |
| 2026-01-28 | ₹1820.00 | ₹1889.00 | ₹1809.20 | ₹1865.00 | 9,860 |
| 2026-01-27 | ₹1804.00 | ₹1825.00 | ₹1767.60 | ₹1809.10 | 9,150 |
| 2026-01-23 | ₹1838.00 | ₹1849.00 | ₹1779.40 | ₹1798.80 | 19,362 |
| 2026-01-22 | ₹1810.20 | ₹1861.90 | ₹1800.00 | ₹1829.30 | 18,170 |
| 2026-01-21 | ₹1805.50 | ₹1834.00 | ₹1750.00 | ₹1816.70 | 26,707 |
| 2026-01-20 | ₹1823.90 | ₹1836.60 | ₹1780.00 | ₹1787.70 | 21,512 |
| 2026-01-19 | ₹1870.00 | ₹1887.50 | ₹1802.70 | ₹1815.00 | 16,284 |
| 2026-01-16 | ₹1884.20 | ₹1926.90 | ₹1861.20 | ₹1887.70 | 19,264 |
| 2026-01-14 | ₹1913.10 | ₹1949.90 | ₹1875.60 | ₹1884.20 | 13,055 |
| 2026-01-13 | ₹1853.00 | ₹1937.00 | ₹1848.00 | ₹1913.10 | 25,109 |
| 2026-01-12 | ₹1882.90 | ₹1914.70 | ₹1825.00 | ₹1865.00 | 53,784 |
| 2026-01-09 | ₹1916.40 | ₹1942.80 | ₹1782.60 | ₹1878.50 | 269,203 |
| 2026-01-08 | ₹1960.00 | ₹1999.60 | ₹1932.50 | ₹1951.00 | 15,167 |
| 2026-01-07 | ₹1951.20 | ₹1983.60 | ₹1937.20 | ₹1967.80 | 12,525 |
| 2026-01-06 | ₹1965.40 | ₹1972.30 | ₹1936.00 | ₹1951.20 | 10,197 |
| 2026-01-05 | ₹1985.90 | ₹1992.80 | ₹1945.00 | ₹1965.40 | 21,963 |
| 2026-01-02 | ₹2009.00 | ₹2011.30 | ₹1970.00 | ₹1985.90 | 17,607 |
| 2026-01-01 | ₹2051.40 | ₹2051.50 | ₹1998.00 | ₹2004.60 | 11,178 |
MPS Share Price Performance Analysis (Jan 2003 - Sep 2026)
MPSLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+33.06%
₹2004.60 → ₹2667.30
Year to Date
Price Volatility
22.55%
Medium Volatility
Year to Date
Average Daily Volume
44,586
Year to Date Average
NSE Exchange
MPS Share Price History – Frequently Asked Questions
Common questions about MPSLTD historical data and records. For live price, key ratios and fundamentals, see MPS share price screener.
What is the all-time high share price of MPS (MPSLTD)?
The all-time high share price of MPS was ₹3079.0 recorded on March 24, 2025 on the NSE exchange.
What is the all-time low share price of MPS (MPSLTD)?
The all-time low share price of MPS was ₹0.05 recorded on February 19, 2009 on the NSE exchange.
How can I download MPSLTD historical share price data?
You can download MPS 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 MPSLTD shares?
The highest trading volume day for MPS was 1,469,570 shares traded on September 08, 2009 on the NSE exchange, with share price at ₹33.75.