MSTC Limited (NSE:MSTCLTD)
India
· Delayed Price · Currency is INR 445.10
+1.30 (0.29%)
Apr 29, 2026, 10:10 AM IST
MSTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 448.00 | 456.00 | 441.40 | 443.80 | 443.80 | -0.75% | 136,292 |
| Apr 27, 2026 | 436.80 | 452.50 | 436.80 | 447.15 | 447.15 | 3.17% | 153,019 |
| Apr 24, 2026 | 444.65 | 445.40 | 430.10 | 433.40 | 433.40 | -2.01% | 173,601 |
| Apr 23, 2026 | 452.50 | 453.00 | 438.90 | 442.30 | 442.30 | -2.19% | 285,105 |
| Apr 22, 2026 | 462.00 | 465.00 | 450.50 | 452.20 | 452.20 | -1.42% | 214,749 |
| Apr 21, 2026 | 458.50 | 463.20 | 457.10 | 458.70 | 458.70 | 0.55% | 112,944 |
| Apr 20, 2026 | 471.65 | 471.80 | 453.65 | 456.20 | 456.20 | -3.27% | 286,767 |
| Apr 17, 2026 | 480.00 | 493.00 | 468.50 | 471.60 | 471.60 | -0.79% | 589,358 |
| Apr 16, 2026 | 453.60 | 485.55 | 446.90 | 475.35 | 475.35 | 5.63% | 616,318 |
| Apr 15, 2026 | 428.90 | 453.55 | 428.85 | 450.00 | 450.00 | 6.58% | 401,812 |
| Apr 13, 2026 | 419.00 | 426.90 | 406.00 | 422.20 | 422.20 | -0.20% | 180,957 |
| Apr 10, 2026 | 420.00 | 432.95 | 420.00 | 423.05 | 423.05 | 1.00% | 179,966 |
| Apr 9, 2026 | 412.50 | 425.00 | 407.80 | 418.85 | 418.85 | 2.03% | 384,953 |
| Apr 8, 2026 | 415.00 | 419.70 | 407.25 | 410.50 | 410.50 | 2.91% | 318,050 |
| Apr 7, 2026 | 404.90 | 408.00 | 397.00 | 398.90 | 398.90 | -0.68% | 192,197 |
| Apr 6, 2026 | 407.00 | 407.00 | 394.15 | 401.65 | 401.65 | -1.40% | 190,118 |
| Apr 2, 2026 | 387.90 | 411.20 | 377.45 | 407.35 | 407.35 | 4.91% | 286,805 |
| Apr 1, 2026 | 379.95 | 394.95 | 376.85 | 388.30 | 388.30 | 6.14% | 287,767 |
| Mar 30, 2026 | 378.00 | 382.50 | 362.15 | 365.85 | 365.85 | -4.01% | 331,011 |
| Mar 27, 2026 | 399.00 | 405.40 | 378.35 | 381.15 | 381.15 | -4.66% | 398,273 |
| Mar 25, 2026 | 404.00 | 413.00 | 396.50 | 399.80 | 399.80 | 0.57% | 213,702 |
| Mar 24, 2026 | 395.90 | 401.85 | 385.30 | 397.55 | 397.55 | 1.56% | 285,519 |
| Mar 23, 2026 | 415.00 | 415.00 | 382.25 | 391.45 | 391.45 | -5.82% | 239,779 |
| Mar 20, 2026 | 409.90 | 421.10 | 406.70 | 415.65 | 415.65 | 1.46% | 252,264 |
| Mar 19, 2026 | 421.00 | 424.00 | 407.40 | 409.65 | 409.65 | -3.97% | 135,800 |
| Mar 18, 2026 | 417.00 | 435.00 | 414.00 | 426.60 | 426.60 | 3.47% | 280,829 |
| Mar 17, 2026 | 412.00 | 423.95 | 402.00 | 412.30 | 412.30 | 1.63% | 119,592 |
| Mar 16, 2026 | 414.00 | 415.05 | 393.45 | 405.70 | 405.70 | -1.82% | 210,213 |
| Mar 13, 2026 | 427.00 | 427.30 | 411.00 | 413.20 | 413.20 | -3.64% | 148,972 |
| Mar 12, 2026 | 425.00 | 435.25 | 417.20 | 428.80 | 428.80 | 1.37% | 145,085 |
| Mar 11, 2026 | 427.55 | 439.00 | 421.05 | 423.00 | 423.00 | -0.72% | 126,035 |
| Mar 10, 2026 | 424.00 | 429.00 | 421.65 | 426.05 | 426.05 | 1.85% | 110,590 |
| Mar 9, 2026 | 432.00 | 432.00 | 415.10 | 418.30 | 418.30 | -5.21% | 205,244 |
| 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 |