MSP Steel & Power Limited - MSPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.4	31.71	31.71	32.9	31.52	2.06M
February 19, 2026	32.4	32.28	32.28	32.98	31.32	2.04M
February 18, 2026	32.29	32.54	32.54	33.69	31.91	1.82M
February 17, 2026	30.8	32.31	32.31	32.79	30.61	2.39M
February 16, 2026	31.01	30.74	30.74	31.36	30.29	918,466
February 13, 2026	31.63	31.18	31.18	31.63	29.6	329,443
February 12, 2026	31.2	31.63	31.63	32	31.2	352,793
February 11, 2026	32.94	31.76	31.76	32.94	31.52	1.06M
February 10, 2026	30.75	31.79	31.79	32.48	30.18	590,465
February 09, 2026	31	30.65	30.65	31.26	30.08	446,321
February 06, 2026	30.75	30.52	30.52	30.89	29.64	350,625
February 05, 2026	31.95	30.85	30.85	31.95	30.56	354,617
February 04, 2026	30.5	31.63	31.63	32.4	30.32	606,525
February 03, 2026	31	30.9	30.9	32.15	30.17	573,623
February 02, 2026	29.29	29.23	29.23	29.78	28.12	702,260
February 01, 2026	29.95	29.15	29.15	29.95	28.76	530,520
January 30, 2026	29.01	29.68	29.68	30.31	28.74	418,643
January 29, 2026	30	29.47	29.47	30	28.75	417,547
January 28, 2026	28.95	29.52	29.52	30.09	28.69	783,334
January 27, 2026	28.65	28.63	28.63	29.37	27.77	950,745
January 23, 2026	30.11	28.67	28.67	30.26	28.3	810,638
January 22, 2026	30.3	30.11	30.11	30.6	29.34	536,199
January 21, 2026	29.81	29.36	29.36	30.69	29.15	1.11M
January 20, 2026	33.2	30.6	30.6	33.21	30.35	1.75M
January 19, 2026	33.1	33.36	33.36	33.51	32.84	354,979
January 16, 2026	34.67	33.51	33.51	34.87	33.35	677,407
January 14, 2026	33	34.66	34.66	34.91	33	688,331
January 13, 2026	34.36	33.58	33.58	34.5	32.75	1.04M
January 12, 2026	34.5	34.18	34.18	34.58	33.23	957,042
January 09, 2026	35.46	34.69	34.69	35.65	34.4	801,599
January 08, 2026	36.75	35.76	35.76	36.75	35.44	1.03M
January 07, 2026	35.67	36.79	36.79	37.24	35.28	1.62M
January 06, 2026	36.31	35.67	35.67	36.59	35.55	770,373
January 05, 2026	37.5	36.51	36.51	37.73	36.36	1.23M
January 02, 2026	37.37	37.03	37.03	37.49	36.61	822,580
January 01, 2026	37.7	37.05	37.05	37.7	36.55	738,836
December 31, 2025	36.9	37.37	37.37	39.15	36.67	3.61M
December 30, 2025	36.47	36.6	36.6	36.9	35.77	984,154
December 29, 2025	35.4	36.05	36.05	36.49	35.4	2.12M
December 26, 2025	36.55	35.57	35.57	36.85	35.4	1.97M
December 24, 2025	36.49	36.55	36.55	37.9	36.13	2.08M
December 23, 2025	36.05	36.01	36.01	36.75	35.82	1.66M
December 22, 2025	36.5	36.53	36.53	36.8	35.96	975,990
December 19, 2025	36.69	36.14	36.14	36.69	35.7	1.62M
December 18, 2025	36	35.77	35.77	36.9	35.21	1.81M
December 17, 2025	35.71	36.37	36.37	36.61	35.71	1.72M
December 16, 2025	37.5	35.97	35.97	37.5	35.77	1.86M
December 15, 2025	36.43	37.08	37.08	38	36.39	2.22M
December 12, 2025	36.8	36.37	36.37	37.1	36.3	1.54M
December 11, 2025	36.03	36.39	36.39	37	35.55	1.79M
December 10, 2025	36.37	35.96	35.96	36.56	35.4	1.73M
December 09, 2025	34.93	35.38	35.38	36.29	34.18	1.71M
December 08, 2025	36.5	34.93	34.93	36.72	34.5	2.03M
December 05, 2025	38.01	36.55	36.55	38.01	36	1.92M
December 04, 2025	38	37.58	37.58	38	36.65	1.99M
December 03, 2025	37.7	37.6	37.6	38.08	36.9	1.98M
December 02, 2025	37	37.25	37.25	37.7	36.35	2.12M
December 01, 2025	37	36.67	36.67	37.78	36.2	2.35M
November 28, 2025	36.9	36.79	36.79	37.9	36.56	2.45M
November 27, 2025	35.29	36.56	36.56	36.56	35.06	1.81M

MSP Steel & Power Limited (MSPL.NS) NSE