MSTC Limited (NSE:MSTCLTD)
India
· Delayed Price · Currency is INR 441.30
+0.50 (0.11%)
At close: Mar 6, 2026
MSTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 439.00 | 447.00 | 438.60 | 441.30 | 441.30 | 0.11% | 149,767 |
| Mar 5, 2026 | 443.00 | 446.75 | 434.00 | 440.80 | 440.80 | -0.06% | 126,246 |
| Mar 4, 2026 | 440.00 | 450.00 | 439.00 | 441.05 | 441.05 | -2.04% | 113,869 |
| Mar 2, 2026 | 443.05 | 454.15 | 440.00 | 450.25 | 450.25 | -1.52% | 189,124 |
| Feb 27, 2026 | 456.10 | 467.45 | 454.05 | 457.20 | 457.20 | 1.17% | 347,860 |
| Feb 26, 2026 | 453.30 | 458.90 | 450.00 | 451.90 | 451.90 | -0.31% | 68,767 |
| Feb 25, 2026 | 455.00 | 459.80 | 450.15 | 453.30 | 453.30 | 0.07% | 64,095 |
| Feb 24, 2026 | 451.90 | 460.00 | 445.00 | 453.00 | 453.00 | 0.24% | 96,907 |
| Feb 23, 2026 | 464.25 | 469.20 | 449.00 | 451.90 | 451.90 | -2.66% | 187,051 |
| Feb 20, 2026 | 457.95 | 468.50 | 456.30 | 464.25 | 464.25 | 0.87% | 129,816 |
| Feb 19, 2026 | 471.95 | 473.00 | 459.90 | 460.25 | 460.25 | -2.19% | 115,682 |
| Feb 18, 2026 | 477.30 | 477.30 | 467.50 | 470.55 | 470.55 | -2.29% | 134,264 |
| Feb 17, 2026 | 484.00 | 485.80 | 480.00 | 481.60 | 474.00 | 0.19% | 84,901 |
| Feb 16, 2026 | 477.40 | 488.00 | 475.20 | 480.70 | 473.11 | 0.69% | 170,238 |
| Feb 13, 2026 | 485.00 | 489.90 | 474.00 | 477.40 | 469.87 | -1.93% | 120,824 |
| Feb 12, 2026 | 500.05 | 502.00 | 485.00 | 486.80 | 479.12 | -3.03% | 177,862 |
| Feb 11, 2026 | 504.55 | 509.35 | 492.30 | 502.00 | 494.08 | 0.16% | 343,883 |
| Feb 10, 2026 | 476.60 | 503.65 | 474.55 | 501.20 | 493.29 | 5.23% | 405,813 |
| Feb 9, 2026 | 465.00 | 477.95 | 462.60 | 476.30 | 468.78 | 3.96% | 162,269 |
| Feb 6, 2026 | 462.00 | 464.00 | 453.00 | 458.15 | 450.92 | -0.83% | 81,373 |
| Feb 5, 2026 | 464.00 | 465.95 | 459.50 | 462.00 | 454.71 | 0.14% | 70,883 |
| Feb 4, 2026 | 458.20 | 472.00 | 458.00 | 461.35 | 454.07 | 0.69% | 174,336 |
| Feb 3, 2026 | 467.00 | 468.95 | 451.10 | 458.20 | 450.97 | 2.75% | 133,445 |
| Feb 2, 2026 | 453.25 | 454.45 | 429.00 | 445.95 | 438.91 | -1.84% | 281,029 |
| Feb 1, 2026 | 461.70 | 469.90 | 452.50 | 454.30 | 447.13 | -1.60% | 121,931 |
| Jan 30, 2026 | 467.40 | 469.35 | 458.10 | 461.70 | 454.41 | -1.36% | 102,917 |
| Jan 29, 2026 | 475.05 | 478.60 | 462.15 | 468.05 | 460.66 | -1.03% | 146,565 |
| Jan 28, 2026 | 457.50 | 475.00 | 457.50 | 472.90 | 465.44 | 3.75% | 161,291 |
| Jan 27, 2026 | 457.85 | 460.35 | 447.60 | 455.80 | 448.61 | 0.02% | 81,350 |
| Jan 23, 2026 | 461.55 | 466.40 | 453.30 | 455.70 | 448.51 | -1.53% | 97,615 |
| Jan 22, 2026 | 462.60 | 472.50 | 459.05 | 462.80 | 455.50 | 0.82% | 96,901 |
| Jan 21, 2026 | 458.25 | 469.00 | 450.50 | 459.05 | 451.81 | 0.19% | 152,532 |
| Jan 20, 2026 | 473.50 | 474.90 | 457.00 | 458.20 | 450.97 | -3.10% | 134,131 |
| Jan 19, 2026 | 476.00 | 478.20 | 470.80 | 472.85 | 465.39 | -0.88% | 79,874 |
| Jan 16, 2026 | 487.70 | 487.70 | 476.00 | 477.05 | 469.52 | -1.50% | 89,626 |
| Jan 14, 2026 | 477.60 | 492.90 | 477.60 | 484.30 | 476.66 | 1.83% | 147,821 |
| Jan 13, 2026 | 483.00 | 489.60 | 471.15 | 475.60 | 468.09 | -1.32% | 129,774 |
| Jan 12, 2026 | 479.00 | 488.50 | 472.00 | 481.95 | 474.34 | -0.23% | 189,899 |
| Jan 9, 2026 | 495.00 | 502.00 | 479.90 | 483.05 | 475.43 | -2.33% | 184,975 |
| Jan 8, 2026 | 518.90 | 519.00 | 490.00 | 494.55 | 486.75 | -4.61% | 198,993 |
| Jan 7, 2026 | 518.90 | 522.60 | 515.60 | 518.45 | 510.27 | -0.24% | 69,014 |
| Jan 6, 2026 | 529.75 | 531.75 | 516.10 | 519.70 | 511.50 | -1.89% | 114,675 |
| Jan 5, 2026 | 528.70 | 537.00 | 523.50 | 529.70 | 521.34 | 0.27% | 174,241 |
| Jan 2, 2026 | 515.00 | 541.20 | 510.55 | 528.30 | 519.96 | 2.75% | 515,834 |
| Jan 1, 2026 | 522.90 | 524.85 | 512.50 | 514.15 | 506.04 | -1.67% | 90,999 |
| Dec 31, 2025 | 516.55 | 535.00 | 512.05 | 522.90 | 514.65 | 1.74% | 328,084 |
| Dec 30, 2025 | 524.40 | 524.40 | 508.00 | 513.95 | 505.84 | -1.21% | 136,550 |
| Dec 29, 2025 | 513.00 | 537.30 | 512.00 | 520.25 | 512.04 | 1.85% | 339,144 |
| Dec 26, 2025 | 490.80 | 527.40 | 488.65 | 510.80 | 502.74 | 4.07% | 570,842 |
| Dec 24, 2025 | 491.40 | 497.95 | 488.25 | 490.80 | 483.05 | 0.07% | 71,978 |
| Dec 23, 2025 | 478.10 | 504.90 | 477.35 | 490.45 | 482.71 | 2.74% | 336,262 |
| Dec 22, 2025 | 472.45 | 479.75 | 470.50 | 477.35 | 469.82 | 1.91% | 90,815 |
| Dec 19, 2025 | 467.60 | 472.50 | 460.80 | 468.40 | 461.01 | 1.54% | 73,392 |
| Dec 18, 2025 | 469.00 | 469.95 | 459.60 | 461.30 | 454.02 | -1.76% | 82,413 |
| Dec 17, 2025 | 475.00 | 477.05 | 465.00 | 469.55 | 462.14 | -0.76% | 56,878 |
| Dec 16, 2025 | 477.70 | 479.00 | 470.80 | 473.15 | 465.68 | -0.95% | 47,916 |
| Dec 15, 2025 | 470.35 | 480.40 | 468.00 | 477.70 | 470.16 | 1.42% | 73,337 |
| Dec 12, 2025 | 471.00 | 474.75 | 468.00 | 471.00 | 463.57 | 0.99% | 75,099 |
| Dec 11, 2025 | 468.00 | 470.95 | 460.60 | 466.40 | 459.04 | -0.14% | 92,874 |
| Dec 10, 2025 | 482.00 | 482.00 | 465.00 | 467.05 | 459.68 | -3.10% | 99,782 |
| Dec 9, 2025 | 449.00 | 490.00 | 443.00 | 482.00 | 474.39 | 7.06% | 303,727 |
| Dec 8, 2025 | 469.00 | 470.00 | 441.35 | 450.20 | 443.10 | -3.75% | 164,347 |
| Dec 5, 2025 | 476.80 | 478.05 | 465.20 | 467.75 | 460.37 | -1.76% | 82,850 |
| Dec 4, 2025 | 483.35 | 485.75 | 474.00 | 476.15 | 468.64 | -1.70% | 86,456 |
| Dec 3, 2025 | 487.00 | 489.80 | 482.00 | 484.40 | 476.76 | -0.31% | 58,957 |
| Dec 2, 2025 | 490.00 | 491.40 | 484.00 | 485.90 | 478.23 | -1.16% | 57,648 |
| Dec 1, 2025 | 493.60 | 498.95 | 490.05 | 491.60 | 483.84 | -0.18% | 70,129 |
| Nov 28, 2025 | 499.00 | 499.95 | 490.00 | 492.50 | 484.73 | -0.96% | 56,192 |
| Nov 27, 2025 | 496.00 | 499.95 | 491.80 | 497.25 | 489.40 | 0.26% | 73,636 |
| Nov 26, 2025 | 481.50 | 498.40 | 481.50 | 495.95 | 488.12 | 3.00% | 107,917 |
| Nov 25, 2025 | 484.00 | 486.20 | 479.60 | 481.50 | 473.90 | -0.01% | 85,110 |
| Nov 24, 2025 | 495.00 | 495.05 | 480.00 | 481.55 | 473.95 | -1.88% | 87,016 |
| Nov 21, 2025 | 506.00 | 506.00 | 490.00 | 490.80 | 483.05 | -2.41% | 115,654 |
| Nov 20, 2025 | 502.00 | 506.45 | 498.90 | 502.90 | 494.96 | 0.39% | 89,640 |
| Nov 19, 2025 | 509.90 | 511.80 | 500.00 | 500.95 | 493.04 | -1.53% | 113,703 |
| Nov 18, 2025 | 524.00 | 525.20 | 505.00 | 508.75 | 500.72 | -3.09% | 171,369 |
| Nov 17, 2025 | 526.00 | 532.50 | 523.70 | 524.95 | 516.67 | -0.07% | 102,594 |
| Nov 14, 2025 | 526.20 | 532.80 | 522.05 | 525.30 | 517.01 | -0.15% | 80,425 |
| Nov 13, 2025 | 536.00 | 544.15 | 522.45 | 526.10 | 517.80 | -0.65% | 195,578 |
| Nov 12, 2025 | 533.60 | 534.50 | 527.30 | 529.55 | 521.19 | 0.55% | 123,747 |
| Nov 11, 2025 | 532.65 | 533.95 | 520.85 | 526.65 | 518.34 | -1.13% | 158,359 |
| Nov 10, 2025 | 534.75 | 537.40 | 530.10 | 532.65 | 524.24 | -0.44% | 126,441 |
| Nov 7, 2025 | 534.00 | 541.30 | 522.40 | 535.00 | 526.56 | -0.01% | 161,655 |
| Nov 6, 2025 | 554.50 | 557.20 | 531.00 | 535.05 | 526.61 | -2.49% | 237,408 |
| Nov 4, 2025 | 554.50 | 560.00 | 545.10 | 548.70 | 540.04 | -0.80% | 221,024 |
| Nov 3, 2025 | 540.20 | 565.85 | 539.00 | 553.10 | 544.37 | 2.21% | 810,809 |
| Oct 31, 2025 | 551.00 | 551.00 | 535.25 | 541.15 | 532.61 | -1.41% | 194,127 |
| Oct 30, 2025 | 549.90 | 557.40 | 546.10 | 548.90 | 540.24 | 0.08% | 457,392 |
| Oct 29, 2025 | 536.50 | 553.00 | 533.00 | 548.45 | 539.80 | 2.89% | 1,150,412 |
| Oct 28, 2025 | 538.60 | 540.05 | 531.30 | 533.05 | 524.64 | -0.05% | 114,837 |
| Oct 27, 2025 | 534.05 | 541.20 | 528.00 | 533.30 | 524.88 | -0.02% | 175,599 |
| Oct 24, 2025 | 537.40 | 542.90 | 532.00 | 533.40 | 524.98 | -0.79% | 145,225 |
| Oct 23, 2025 | 550.00 | 550.00 | 533.40 | 537.65 | 529.17 | -2.16% | 231,930 |
| Oct 21, 2025 | 550.00 | 550.00 | 542.65 | 549.50 | 540.83 | 0.47% | 119,950 |
| Oct 20, 2025 | 541.90 | 549.00 | 538.00 | 546.95 | 538.32 | 2.00% | 205,061 |
| Oct 17, 2025 | 546.50 | 546.50 | 531.90 | 536.20 | 527.74 | -1.25% | 174,661 |
| Oct 16, 2025 | 543.90 | 551.40 | 540.05 | 543.00 | 534.43 | 0.43% | 401,463 |
| Oct 15, 2025 | 512.10 | 545.00 | 509.80 | 540.70 | 532.17 | 5.79% | 957,918 |
| Oct 14, 2025 | 532.00 | 533.80 | 509.10 | 511.10 | 503.03 | -3.52% | 223,711 |
| Oct 13, 2025 | 540.00 | 542.45 | 528.15 | 529.75 | 521.39 | -2.50% | 217,073 |