BSE · MPFSL · stock
MPF Systems Limited (MPFSL) stock price history
Every BSE trading session of MPF Systems Limited from Jul 29, 2002 to Sep 28, 2026: 6,000 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MPFSL adjusted close, 2002 to 2026
- ₹933.00
- All time high, 2010
- ₹96.09
- 52 week high, ₹2.49 low
- 6,000
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
MPFSL key facts
- MPF Systems Limited (MPFSL) closed at ₹9.32 on Sep 28, 2026 on BSE.
- MPFSL's all time high close is ₹933.00, set on Nov 15, 2010; its all time low close is ₹2.49 on Jul 27, 2026.
- MPFSL's 52 week range is ₹2.49 to ₹96.09.
- MPFSL returned -90.3% over the year to Sep 28, 2026 and +6.2% over five years.
- Over ten years MPFSL returned -90%, -20.5% a year compounded.
- MPFSL's deepest drawdown was -99.7% from Nov 15, 2010 to Jul 27, 2026.
- DataCedar holds 6,000 daily sessions of MPFSL history from Jul 29, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MPFSL price chart, 2002 to 2026
MPFSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +69.8% |
| 3 months | -90.3% |
| 6 months | -90.3% |
| Year to date | -90.3% |
| 1 year | -90.3% |
| 3 years | -32.1% |
| 5 years | +6.2% |
| 10 years | -89.9% |
| Since Jul 29, 2002 | -97.4% |
| Compound annual growth, 24.2 years | -14.0% |
MPFSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹933.00 on Nov 15, 2010
- All time low close
- ₹2.49 on Jul 27, 2026
- 52 week high
- ₹96.09 on Sep 29, 2025
- 52 week low
- ₹2.49 on Jul 27, 2026
- Deepest drawdown
- -99.7% from Nov 15, 2010 to Jul 27, 2026, not yet recovered
- Best single session
- +29.2% on Apr 19, 2004
- Worst single session
- -97.4% on Jul 27, 2026
- Volatility, 1 year annualised
- 367.3%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2024, +567%
- Worst calendar year
- 2019, -92%
MPFSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 29, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹96.09 | ₹96.09 | ₹2.49 | ₹9.32 | -90.3% | 319 | 186 |
| 2025 | ₹96.09 | ₹96.09 | ₹96.09 | ₹96.09 | 0.0% | 0 | 248 |
| 2024 | ₹14.41 | ₹96.09 | ₹14.41 | ₹96.09 | +566.8% | 2.2K | 245 |
| 2023 | ₹9.79 | ₹14.41 | ₹9.79 | ₹14.41 | +47.2% | 795 | 245 |
| 2022 | ₹7.85 | ₹9.82 | ₹6.11 | ₹9.79 | +24.7% | 411 | 248 |
| 2021 | ₹7.42 | ₹8.78 | ₹4.77 | ₹7.85 | +5.8% | 2.2K | 248 |
| 2020 | ₹5.94 | ₹7.42 | ₹4.62 | ₹7.42 | +24.9% | 222 | 250 |
| 2019 | ₹74.20 | ₹74.20 | ₹4.09 | ₹5.94 | -92.0% | 153 | 242 |
| 2018 | ₹74.20 | ₹74.20 | ₹74.20 | ₹74.20 | 0.0% | 0 | 246 |
| 2017 | ₹80.80 | ₹98.80 | ₹58.80 | ₹74.20 | -8.2% | 499 | 248 |
| 2016 | ₹148.20 | ₹156.00 | ₹80.80 | ₹80.80 | -48.2% | 671 | 246 |
| 2015 | ₹384.00 | ₹384.00 | ₹121.00 | ₹156.00 | -59.4% | 1.3K | 246 |
| 2014 | ₹249.00 | ₹403.20 | ₹170.00 | ₹384.00 | +54.2% | 4.2K | 244 |
| 2013 | ₹266.20 | ₹292.80 | ₹220.80 | ₹249.00 | -11.1% | 2.3K | 248 |
| 2012 | ₹350.00 | ₹417.00 | ₹216.00 | ₹280.00 | -20.0% | 5.4K | 245 |
| 2011 | ₹616.00 | ₹695.00 | ₹344.00 | ₹350.00 | -42.9% | 8.1K | 246 |
| 2010 | ₹283.00 | ₹1,026 | ₹214.00 | ₹613.00 | +127.4% | 38.3K | 250 |
| 2009 | ₹148.60 | ₹272.00 | ₹128.20 | ₹269.60 | +80.7% | 10.3K | 243 |
| 2008 | ₹509.00 | ₹535.00 | ₹134.60 | ₹149.20 | -68.9% | 12.2K | 246 |
| 2007 | ₹320.00 | ₹586.00 | ₹278.00 | ₹480.00 | +59.8% | 33.3K | 248 |
| 2006 | ₹391.00 | ₹494.00 | ₹231.00 | ₹300.40 | -23.2% | 31.3K | 247 |
| 2005 | ₹160.00 | ₹733.00 | ₹102.20 | ₹391.00 | +138.4% | 93K | 250 |
| 2004 | ₹117.20 | ₹230.00 | ₹46.00 | ₹164.00 | +33.1% | 26.3K | 262 |
| 2003 | ₹117.00 | ₹180.20 | ₹54.00 | ₹123.20 | -13.8% | 10.7K | 261 |
| 2002 | ₹360.00 | ₹360.00 | ₹60.00 | ₹143.00 | n/a | 1.7K | 112 |
MPFSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.32 | +69.8% |
| August 2026 | ₹5.49 | +100.4% |
| July 2026 | ₹2.74 | -97.1% |
| June 2026 | ₹96.09 | 0.0% |
| May 2026 | ₹96.09 | 0.0% |
| April 2026 | ₹96.09 | 0.0% |
| March 2026 | ₹96.09 | 0.0% |
| February 2026 | ₹96.09 | 0.0% |
| January 2026 | ₹96.09 | 0.0% |
| December 2025 | ₹96.09 | 0.0% |
| November 2025 | ₹96.09 | 0.0% |
| October 2025 | ₹96.09 | 0.0% |
About the MPFSL data
Daily bars. 6,000 sessions from Jul 29, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MPFSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MOTOGENFIN The Motor & General Finance Limited
- MPAGI M P Agro Industries Limited
- MPCOSEMB Mipco Seamless Rings (Gujarat) Limited
- MPDL MPDL Limited
- MPHASIS Mphasis Limited
- MPILCORPL MPIL Corporation Limited
- MPIMANIPAL Manipal Payment and Identity S
- MPKSTEELS M P K Steels (I) Limited
Common questions
MPFSL share price history
