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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	33.55	34.82	34.82	35.31	33.55	2.34M
November 25, 2025	33.4	33.63	33.63	34.51	33.11	1.97M
November 24, 2025	34	33.28	33.28	34.1	33.02	1.69M
November 21, 2025	34.86	33.91	33.91	34.89	33.63	2.19M
November 19, 2025	35.4	34.18	34.18	35.4	34.1	590,739
November 18, 2025	34.9	35.35	35.35	35.8	34.57	874,170
November 17, 2025	35	34.84	34.84	35.5	33.77	3.14M
November 14, 2025	34.65	34.72	34.72	35.3	34.22	947,321
November 13, 2025	34.75	34.59	34.59	35.95	33.97	1.09M
November 12, 2025	34.99	34.64	34.64	34.99	34.2	5.48M
November 11, 2025	32.05	33.33	33.33	33.33	32.05	361,719
November 10, 2025	32	31.75	31.75	32.35	31.26	1.2M
November 07, 2025	32.01	32	32	32.48	31.67	420,652
November 06, 2025	33.07	32.17	32.17	33.31	31.83	645,795
November 04, 2025	33.5	33.3	33.3	34.22	33.15	203,882
November 03, 2025	33.12	33.52	33.52	33.7	33.02	157,000
October 31, 2025	33.88	33.5	33.5	33.89	33.38	237,605
October 30, 2025	34.39	33.62	33.62	34.56	33.2	488,896
October 29, 2025	33.42	34.3	34.3	34.68	33.42	464,239
October 28, 2025	34.5	33.46	33.46	34.6	33.16	1.09M
October 27, 2025	34.5	34.15	34.15	34.99	34.07	395,481
October 24, 2025	34.74	33.9	33.9	35.14	33.8	613,712
October 23, 2025	36.5	34.94	34.94	36.5	34.6	362,659
October 21, 2025	35.47	35.58	35.58	36	35.2	208,871
October 20, 2025	34.75	34.97	34.97	35.1	33.7	425,910
October 17, 2025	34.05	34.57	34.57	35.22	34.05	622,613
October 16, 2025	35.25	34.42	34.42	35.9	33.9	1.42M
October 15, 2025	35.42	35.2	35.2	35.89	35.1	384,626
October 14, 2025	36.5	35.67	35.67	36.71	35.27	1.02M
October 13, 2025	37.18	36.53	36.53	37.18	36.5	389,008
October 10, 2025	38	37.18	37.18	38.11	37	543,794
October 09, 2025	36.72	37.71	37.71	38.1	36.53	765,441
October 08, 2025	37	37.04	37.04	38.02	36.7	700,158
October 07, 2025	37.36	36.99	36.99	37.68	36.82	423,251
October 06, 2025	39.03	37.29	37.29	39.3	37.11	1.16M
October 03, 2025	37.32	38.97	38.97	39.18	36.67	1.93M
October 01, 2025	36.5	37.32	37.32	37.5	36.3	496,850
September 30, 2025	36.5	36.5	36.5	37.51	36	555,518
September 29, 2025	36.57	36.26	36.26	37.4	36.1	441,342
September 26, 2025	37.01	36.3	36.3	37.69	35.87	1.18M
September 25, 2025	37.5	37.37	37.37	38.4	36.9	646,205
September 24, 2025	38.24	37.61	37.61	38.5	37.51	547,773
September 23, 2025	36.92	38.24	38.24	38.79	36.92	1.13M
September 22, 2025	38.1	37.24	37.24	38.59	37	590,446
September 19, 2025	38	38.13	38.13	39.4	37.75	1.04M
September 18, 2025	39.19	38.01	38.01	39.5	37.11	1.16M
September 17, 2025	39.9	39.04	39.04	40.5	38.9	1.34M
September 16, 2025	40.7	39.22	39.22	41	38.8	3.03M
September 15, 2025	37.99	40.66	40.66	41	37.22	7.6M
September 12, 2025	36.41	37.54	37.54	38.34	36.13	7.69M
September 11, 2025	32.7	35.77	35.77	35.77	32.66	6.08M
September 10, 2025	32.49	32.52	32.52	33.25	31.95	704,929
September 09, 2025	32.41	32.31	32.31	33.38	31.9	977,818
September 08, 2025	30.65	32.07	32.07	32.48	30.65	650,389

MSP Steel & Power Limited (MSPL.NS) NSE