MPS LTD - Price History
Monthly price history for MPSLTD.NS (MPS LTD)
Date | Adjusted price | Real 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
Forward Dividend Yield: 7.25%
Payout Ratio: 166.76%
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