MPS LTD - Price History

Monthly price history for MPSLTD.NS (MPS LTD)

DateAdjusted priceReal price
May 2024 ₹1,656.20 ₹1,656.20
April 2024 ₹1,637.05 ₹1,637.05
March 2024 ₹1,533.30 ₹1,533.30
February 2024 ₹1,480.45 ₹1,480.45
January 2024 ₹1,477.90 ₹1,477.90
December 2023 ₹1,698.35 ₹1,698.35
November 2023 ₹1,782.35 ₹1,782.35
October 2023 ₹1,447.52 ₹1,476.40
September 2023 ₹1,494.93 ₹1,524.75
August 2023 ₹1,504.73 ₹1,534.75
July 2023 ₹1,064.02 ₹1,085.25
June 2023 ₹1,013.41 ₹1,051
May 2023 ₹1,023.48 ₹1,061.45
April 2023 ₹818.92 ₹849.30
March 2023 ₹1,023.92 ₹1,061.90
February 2023 ₹1,016.35 ₹1,054.05
January 2023 ₹953.82 ₹989.20
December 2022 ₹796.94 ₹826.50
November 2022 ₹926.67 ₹961.05
October 2022 ₹651.92 ₹676.10
September 2022 ₹610.65 ₹633.30
August 2022 ₹693.14 ₹718.85
July 2022 ₹678.29 ₹703.45
June 2022 ₹693.57 ₹719.30
May 2022 ₹603.30 ₹653.70
April 2022 ₹527.30 ₹571.35
March 2022 ₹544.46 ₹589.95
February 2022 ₹588.95 ₹638.15
January 2022 ₹631.08 ₹683.80
December 2021 ₹579.90 ₹628.35
November 2021 ₹629.19 ₹681.75
October 2021 ₹649.12 ₹703.35
September 2021 ₹614.98 ₹666.35
August 2021 ₹656.27 ₹711.10
July 2021 ₹677.55 ₹734.15
June 2021 ₹546.54 ₹592.20
May 2021 ₹516.96 ₹560.15
April 2021 ₹545.94 ₹591.55
March 2021 ₹427.21 ₹462.90
February 2021 ₹437.73 ₹474.30
January 2021 ₹345.49 ₹374.35
December 2020 ₹335.89 ₹363.95
November 2020 ₹337.04 ₹365.20
October 2020 ₹338.24 ₹366.50
September 2020 ₹373.27 ₹404.45
August 2020 ₹353.70 ₹383.25
July 2020 ₹335.24 ₹363.25
June 2020 ₹255.83 ₹277.20
May 2020 ₹213.84 ₹231.70
April 2020 ₹255.92 ₹277.30
March 2020 ₹193.12 ₹209.25
February 2020 ₹294.54 ₹319.15
January 2020 ₹335.89 ₹363.95
December 2019 ₹434.32 ₹470.60
November 2019 ₹436.62 ₹473.10
October 2019 ₹497.47 ₹589.05
September 2019 ₹404.58 ₹479.05
August 2019 ₹396.04 ₹468.95
July 2019 ₹403.10 ₹477.30
June 2019 ₹463.13 ₹572.95
May 2019 ₹438.28 ₹542.20
April 2019 ₹392.20 ₹485.20
March 2019 ₹382.06 ₹472.65
February 2019 ₹359.66 ₹444.95
January 2019 ₹373.81 ₹462.45
December 2018 ₹390.50 ₹483.10
November 2018 ₹410.27 ₹507.55
October 2018 ₹423.68 ₹524.15
September 2018 ₹413.01 ₹510.95
August 2018 ₹416.41 ₹515.15
July 2018 ₹429.42 ₹531.25
June 2018 ₹443.01 ₹560.30
May 2018 ₹469.50 ₹593.80
April 2018 ₹521.92 ₹660.10
March 2018 ₹391.93 ₹495.70
February 2018 ₹465.62 ₹588.90
January 2018 ₹460.88 ₹582.90
December 2017 ₹509.07 ₹643.85
November 2017 ₹467.80 ₹591.65
October 2017 ₹465.74 ₹589.05
September 2017 ₹462.42 ₹584.85
August 2017 ₹467.13 ₹590.80
July 2017 ₹457.72 ₹578.90
June 2017 ₹472.38 ₹597.45
May 2017 ₹457.56 ₹578.70
April 2017 ₹533.94 ₹675.30
March 2017 ₹544.53 ₹688.70
February 2017 ₹538.48 ₹681.05
January 2017 ₹525.60 ₹664.75
December 2016 ₹533.78 ₹675.10
November 2016 ₹520.06 ₹657.75
October 2016 ₹542.79 ₹686.50
September 2016 ₹502.86 ₹636
August 2016 ₹511.05 ₹646.35
July 2016 ₹534.53 ₹676.05
June 2016 ₹565.25 ₹714.90
May 2016 ₹521.96 ₹660.15
April 2016 ₹537.10 ₹679.30
March 2016 ₹522.39 ₹660.70
February 2016 ₹507.49 ₹641.85
January 2016 ₹512.59 ₹656.20
December 2015 ₹628 ₹803.95
November 2015 ₹623.36 ₹798
October 2015 ₹580.03 ₹749.40
September 2015 ₹607.59 ₹785
August 2015 ₹620.16 ₹801.25
July 2015 ₹632.98 ₹817.80
June 2015 ₹657.32 ₹856.70
May 2015 ₹653.41 ₹851.60
April 2015 ₹695.65 ₹906.65
March 2015 ₹724.88 ₹944.75
February 2015 ₹649.08 ₹845.95
January 2015 ₹678.82 ₹895.55
December 2014 ₹572.66 ₹755.50
November 2014 ₹613.17 ₹808.95
October 2014 ₹539.69 ₹712
September 2014 ₹450.17 ₹593.90
August 2014 ₹417.68 ₹563.45
July 2014 ₹261.97 ₹353.40
June 2014 ₹267.57 ₹360.95
May 2014 ₹245.29 ₹330.90
April 2014 ₹268.94 ₹362.80
March 2014 ₹269.53 ₹363.60
February 2014 ₹268.01 ₹361.55
January 2014 ₹161.17 ₹222.15
December 2013 ₹165.30 ₹227.85
November 2013 ₹127.40 ₹175.60
October 2013 ₹111.31 ₹157.70
September 2013 ₹81.28 ₹115.15
August 2013 ₹79.03 ₹117
July 2013 ₹84.03 ₹124.40
June 2013 ₹72.55 ₹107.40
May 2013 ₹77.85 ₹115.25
April 2013 ₹80.96 ₹119.85
March 2013 ₹84.84 ₹125.60
February 2013 ₹83.02 ₹122.90
January 2013 ₹75.79 ₹116.30
December 2012 ₹79.77 ₹122.40
November 2012 ₹69.34 ₹106.40
October 2012 ₹37.16 ₹60
September 2012 ₹39.88 ₹64.40
August 2012 ₹35.67 ₹57.60
July 2012 ₹34.53 ₹55.75
June 2012 ₹31.41 ₹52.50
May 2012 ₹27.10 ₹45.30
April 2012 ₹25.04 ₹41.85
March 2012 ₹26.06 ₹43.55
February 2012 ₹27.31 ₹45.65
January 2012 ₹21.95 ₹38.20
December 2011 ₹20.40 ₹35.50
November 2011 ₹19.25 ₹33.50
October 2011 ₹19.82 ₹34.50
September 2011 ₹20.69 ₹36
August 2011 ₹19.54 ₹34
July 2011 ₹22.12 ₹38.50
June 2011 ₹19.94 ₹34.70
May 2011 ₹18.96 ₹33
April 2011 ₹22.09 ₹38.45
March 2011 ₹19.77 ₹34.40
February 2011 ₹19.91 ₹34.65
January 2011 ₹22.30 ₹38.80
December 2010 ₹25.94 ₹45.15
November 2010 ₹26.29 ₹45.75
October 2010 ₹31.12 ₹54.15
September 2010 ₹31.34 ₹54.55
August 2010 ₹32.12 ₹55.90
July 2010 ₹33.01 ₹57.45
June 2010 ₹34.65 ₹60.30
May 2010 ₹31.37 ₹55.50
April 2010 ₹38.10 ₹67.40
March 2010 ₹36.60 ₹64.75
February 2010 ₹35.76 ₹63.25
January 2010 ₹34.77 ₹61.50
December 2009 ₹37.51 ₹66.35
November 2009 ₹30.75 ₹54.40
October 2009 ₹32.34 ₹57.20
September 2009 ₹40.19 ₹71.10
August 2009 ₹39.37 ₹69.65
July 2009 ₹37.28 ₹65.95
June 2009 ₹40.84 ₹72.25
May 2009 ₹44.74 ₹79.15
April 2009 ₹31.37 ₹55.50
March 2009 ₹27.50 ₹48.65
February 2009 ₹26.80 ₹47.40
January 2009 ₹29.68 ₹52.50
December 2008 ₹32.56 ₹57.60
November 2008 ₹26.29 ₹46.50
October 2008 ₹64.42 ₹113.95
September 2008 ₹70.92 ₹125.45
August 2008 ₹79.90 ₹141.35
July 2008 ₹82.50 ₹145.95
June 2008 ₹75.35 ₹133.30
May 2008 ₹94.43 ₹167.05
April 2008 ₹93.56 ₹165.50
March 2008 ₹77.30 ₹136.75
February 2008 ₹97.49 ₹172.45
January 2008 ₹105.97 ₹190.30
December 2007 ₹130.05 ₹233.55
November 2007 ₹118.72 ₹213.20
October 2007 ₹136.06 ₹244.35
September 2007 ₹153.44 ₹275.55
August 2007 ₹147.45 ₹264.80
July 2007 ₹151.54 ₹272.15
June 2007 ₹155.91 ₹280
May 2007 ₹164.27 ₹295
April 2007 ₹164.77 ₹295.90
March 2007 ₹177.63 ₹319
February 2007 ₹179.65 ₹327.40
January 2007 ₹189.58 ₹345.50
December 2006 ₹188.45 ₹346.95
November 2006 ₹194.48 ₹358.05
October 2006 ₹202.19 ₹372.25
September 2006 ₹200.97 ₹370
August 2006 ₹208.25 ₹383.40
July 2006 ₹192.58 ₹354.55
June 2006 ₹191.38 ₹352.35
May 2006 ₹241.57 ₹450
April 2006 ₹264.20 ₹492.15
March 2006 ₹242.67 ₹452.05
February 2006 ₹245.46 ₹457.25
January 2006 ₹252.18 ₹473.30
December 2005 ₹266.17 ₹499.55
November 2005 ₹247.02 ₹463.60
October 2005 ₹235.51 ₹442
September 2005 ₹247.15 ₹463.85
August 2005 ₹259.91 ₹487.80
July 2005 ₹237.05 ₹444.90
June 2005 ₹244 ₹457.95
May 2005 ₹227.74 ₹431.75
April 2005 ₹208.38 ₹395.05
March 2005 ₹215.29 ₹408.15
February 2005 ₹208.09 ₹394.50
January 2005 ₹215.17 ₹411.50
December 2004 ₹186.80 ₹357.25
November 2004 ₹182.12 ₹348.30
October 2004 ₹165.39 ₹316.30
September 2004 ₹189.08 ₹361.60
August 2004 ₹173.92 ₹332.60
July 2004 ₹147.22 ₹281.55
June 2004 ₹130.72 ₹250
May 2004 ₹132.52 ₹257.55
April 2004 ₹145.48 ₹282.75
March 2004 ₹134.24 ₹260.90
February 2004 ₹124.26 ₹241.50
January 2004 ₹126.42 ₹248.70
December 2003 ₹142.28 ₹279.90
November 2003 ₹111.75 ₹219.85
October 2003 ₹114.02 ₹224.30
September 2003 ₹125.48 ₹246.85
August 2003 ₹112.31 ₹220.95
July 2003 ₹109.59 ₹215.60
June 2003 ₹97.47 ₹191.75
May 2003 ₹81.63 ₹163.85
April 2003 ₹69.27 ₹139.05
March 2003 ₹62.75 ₹125.95
February 2003 ₹71.49 ₹143.50
January 2003 ₹73.73 ₹148
December 2002 ₹80.26 ₹161.10
November 2002 ₹81.95 ₹164.50
October 2002 ₹76.75 ₹154.05
September 2002 ₹85.27 ₹171.15
August 2002 ₹97.25 ₹195.20
July 2002 ₹96.95 ₹194.60
June 2002 ₹117.08 ₹235
May 2002 ₹110.10 ₹221
April 2002 ₹144.48 ₹290
March 2002 ₹147.46 ₹296
February 2002 ₹107.61 ₹216
January 2002 ₹114.09 ₹229

MPSLTD.NS

Price: ₹1,656.20

52 week price:
870.25
1885.00

5-year range yield:
5.18%
28.75%

Forward Dividend Yield: 7.25%

Payout Ratio: 166.76%

Payout Ratio Range:
148.70%
166.99%

Dividend Per Share: 120.00 INR

Earnings Per Share: 71.97 INR

P/E Ratio: 20.40

Exchange: NSI

Sector: Communication Services

Industry: Publishing

Market Capitalization: 27.9 billion

Average Dividend Frequency: 2

Years Paying Dividends: 2

Links: