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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.08	31.95	31.95	33.4	31.54	322,345
August 14, 2025	32.56	32.28	32.28	33.42	32.02	470,119
August 13, 2025	31	32.61	32.61	33	30.83	965,625
August 12, 2025	31.1	30.91	30.91	31.59	30.39	351,185
August 11, 2025	31.6	30.91	30.91	31.9	30.46	293,077
August 08, 2025	31.9	31.48	31.48	32	31.1	220,875
August 07, 2025	31.4	31.81	31.81	32.5	31.14	762,042
August 06, 2025	31.25	31.58	31.58	32.57	31.25	1.41M
August 05, 2025	33.23	30.56	30.56	33.5	29.86	1.78M
August 04, 2025	33.1	33.1	33.1	33.74	32.8	605,191
August 01, 2025	35.39	33.71	33.71	36.4	32.57	5.85M
July 31, 2025	31.6	34.54	34.54	34.54	31.6	3.78M
July 30, 2025	31.4	31.4	31.4	31.67	30.51	456,884
July 29, 2025	31.4	31.46	31.46	32.1	30.67	609,580
July 28, 2025	32	31.81	31.81	32.6	31.3	317,774
July 25, 2025	32.91	31.68	31.68	33.09	31.5	552,473
July 24, 2025	33.95	32.81	32.81	34.4	32.64	673,214
July 23, 2025	32.46	33.72	33.72	33.9	31.99	1.28M
July 22, 2025	32.6	32.44	32.44	33.25	32	360,923
July 21, 2025	32.85	33.09	33.09	33.9	32.52	897,608
July 18, 2025	32.41	32.73	32.73	33	31.74	523,222
July 17, 2025	33.61	32.48	32.48	34.04	32.28	630,343
July 16, 2025	33.21	33.61	33.61	34.49	32.92	1.67M
July 15, 2025	32.88	33.21	33.21	34	32.57	1.75M
July 14, 2025	31.6	32.76	32.76	32.85	30.48	1.96M
July 11, 2025	32.25	31.35	31.35	32.25	30.78	1.18M
July 10, 2025	32	32.26	32.26	32.62	31.51	1.56M
July 09, 2025	31.45	32.09	32.09	32.99	31.21	5.15M
July 08, 2025	27.84	30.22	30.22	30.22	27.11	4.38M
July 07, 2025	26.64	27.48	27.48	28.2	26.64	325,471
July 04, 2025	27.65	27.15	27.15	27.65	26.92	235,823
July 03, 2025	27.3	27.28	27.28	27.9	26.87	583,359
July 02, 2025	26.75	26.97	26.97	27.2	26.41	336,761
July 01, 2025	27.64	26.84	26.84	27.64	26.75	600,867
June 30, 2025	27.84	27.13	27.13	28.25	26.96	744,414
June 27, 2025	27.68	27.45	27.45	27.89	26.25	380,395
June 26, 2025	28.2	27.47	27.47	28.2	27.37	677,118
June 25, 2025	26.99	27.96	27.96	28.62	26.99	578,349
June 24, 2025	27.05	26.87	26.87	27.29	26.7	342,660
June 23, 2025	26.78	26.83	26.83	27.1	26.55	182,378
June 20, 2025	27.24	27.06	27.06	27.64	26.86	208,564
June 19, 2025	27.8	27.31	27.31	28.27	27.2	311,367
June 18, 2025	27.75	28.09	28.09	28.9	27.2	354,583
June 17, 2025	28.83	28.17	28.17	29.65	27.9	522,732
June 16, 2025	28.5	28.59	28.59	28.89	27.78	372,178
June 13, 2025	27.8	28.02	28.02	28.39	27.35	240,668
June 12, 2025	29.75	28.27	28.27	29.9	28.01	738,485
June 11, 2025	27.85	29.24	29.24	29.77	27.68	1.27M
June 10, 2025	27.84	27.7	27.7	28.04	27.22	292,005
June 09, 2025	26.58	27.59	27.59	28.16	26.57	444,165
June 06, 2025	26.9	26.42	26.42	27	26.16	223,956
June 05, 2025	26.9	26.54	26.54	26.9	26.16	377,891
June 04, 2025	27.15	26.53	26.53	27.29	26.45	418,158
June 03, 2025	27.01	27.13	27.13	27.68	27.01	171,164
June 02, 2025	27.3	27.24	27.24	28.31	27	321,883
May 30, 2025	28.8	27.95	27.95	28.8	27.51	276,454
May 29, 2025	28.5	28.41	28.41	29.05	28.2	399,240
May 28, 2025	27.5	28.24	28.24	28.39	27.12	469,483
May 27, 2025	27.39	27.17	27.17	27.43	26.72	142,026
May 26, 2025	28.19	26.87	26.87	28.19	26.71	203,922

MSP Steel & Power Limited (MSPL.NS) NSE