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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MSP Steel & Power Limited (MSPL.NS) NSE