MSP Steel & Power Limited (MSPL.NS) NSE

40.97

+0.31(+0.76%)

Updated at June 02 03:30PM

Currency In INR

MSPL.NS Historical Return

If you invested ₹1000 in MSP Steel & Power Limited (MSPL.NS) 10 years ago, it would be worth ₹3,758.72 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,846.95, while ₹1000 invested 1 year ago would be worth ₹1,504.04. This corresponds to total returns of 275.87%, 284.69%, 50.4%, respectively, with annualized returns of 14.15%, 30.91%, 50.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSPL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	40.99	40.97	40.97	42.69	39.7	8.82M
June 01, 2026	44.85	40.66	40.66	44.85	40.59	2.75M
May 29, 2026	42.4	42.72	42.72	43.76	42.4	1.85M
May 27, 2026	43	42.67	42.67	43.58	41.8	1.02M
May 26, 2026	43	42.65	42.65	44	42.5	1.4M
May 25, 2026	42.45	42.74	42.74	43.2	42.45	970,510
May 22, 2026	43.4	42.22	42.22	44	42.1	1.11M
May 21, 2026	41.25	43.07	43.07	43.11	41.25	3.23M
May 20, 2026	41.15	41.06	41.06	41.8	40	1.07M
May 19, 2026	39.61	40.58	40.58	41.8	39.61	1.31M
May 18, 2026	40.18	40.17	40.17	40.4	38.55	1.6M
May 15, 2026	41.72	40.57	40.57	42.05	40.31	972,077
May 14, 2026	41.26	41.69	41.69	42.6	40.26	1.48M
May 13, 2026	40.5	41	41	42.6	40.08	3.58M
May 12, 2026	42	40.58	40.58	43.01	40.02	2.74M
May 11, 2026	42.97	41.91	41.91	43.2	41.08	4.01M
May 08, 2026	41	42.18	42.18	42.18	40.4	1.11M
May 07, 2026	39.5	40.18	40.18	40.18	38.61	1.74M
May 06, 2026	37	38.27	38.27	38.46	36.44	2.39M
May 05, 2026	37.5	36.66	36.66	37.81	36.07	1.23M
May 04, 2026	35.51	37.25	37.25	37.28	35.51	1.76M
April 30, 2026	35.22	35.51	35.51	35.85	34.42	871,134
April 29, 2026	35.88	35.56	35.56	35.88	35.5	471,903
April 28, 2026	35.1	35.46	35.46	36.11	35	1.57M
April 27, 2026	35.63	35.14	35.14	35.82	35.01	659,444
April 24, 2026	34.79	34.9	34.9	35.71	34.5	556,864
April 23, 2026	35.38	34.46	34.46	35.69	34.01	803,916
April 22, 2026	35.65	34.86	34.86	35.99	34.53	1.06M
April 21, 2026	35.98	35.55	35.55	36.31	35.31	504,920
April 20, 2026	35.56	35.85	35.85	36.14	35.31	694,252
April 17, 2026	35.53	35.56	35.56	36.36	35.3	1.08M
April 16, 2026	35.35	35.87	35.87	36.28	35.19	1.31M
April 15, 2026	34.95	34.98	34.98	35.71	34.56	1.11M
April 13, 2026	34.11	34.27	34.27	35.58	33.52	866,448
April 10, 2026	36	34.91	34.91	36.14	34.86	658,342
April 09, 2026	34.41	35.49	35.49	36	34.41	1.52M
April 08, 2026	33.99	34.75	34.75	36.01	33.86	2.28M
April 07, 2026	33.18	33.61	33.61	33.95	32.9	911,379
April 06, 2026	30.72	33.22	33.22	33.95	30.7	3.05M
April 02, 2026	31.78	31.24	31.38	31.99	29.19	4.74M
April 01, 2026	28.69	29.09	29.09	29.09	27.01	502,372
March 30, 2026	26.7	26.45	26.45	27.29	26.25	1.67M
March 27, 2026	30.18	27.64	27.64	30.18	27.25	2.17M
March 25, 2026	29.55	29.35	29.35	30.18	29.15	1.29M
March 24, 2026	28.5	29.32	29.32	29.73	27.8	1.62M
March 23, 2026	29.99	28.05	28.05	29.99	27.22	1.14M
March 20, 2026	-1	-1	30.04	-1	-1	0
March 19, 2026	30.5	29.53	29.53	30.79	29.32	989,775
March 18, 2026	30.61	30.61	30.61	31.35	30.49	1.03M
March 17, 2026	30.12	30.61	30.61	30.9	29.85	929,799
March 16, 2026	31.02	29.94	29.94	31.09	29.61	1.16M
March 13, 2026	31.5	31.02	31.02	31.89	30.65	646,830
March 12, 2026	31.79	31.71	31.71	32.4	31.11	1.97M
March 11, 2026	32	31.79	31.79	32.65	31.38	2.39M
March 10, 2026	31.46	31.57	31.57	32.05	31.16	2.33M
March 09, 2026	31.25	30.84	30.84	31.7	30.14	2.61M
March 06, 2026	31.8	31.32	31.32	32	31.2	2.33M
March 05, 2026	31.5	31.41	31.41	31.87	31.27	2.16M
March 04, 2026	-1	-1	31.59	-1	-1	0
March 02, 2026	30.55	31.31	31.31	31.69	30.36	2.4M