MSP Steel & Power Limited (MSPL.NS) NSE

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 ₹3,252 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,335.38, while ₹1000 invested 1 year ago would be worth ₹871.38. This corresponds to total returns of 225.2%, 233.54%, -12.86%, respectively, with annualized returns of 12.52%, 27.22%, -12.86%.

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
September 30, 2026	33.83	33	33	34.95	32.83	2.56M
September 29, 2026	32.76	33.55	33.55	34.85	32.64	1.39M
September 28, 2026	33.41	32.99	32.99	33.78	32.5	986,208
September 25, 2026	34.8	33.73	33.73	34.85	33.6	849,131
September 24, 2026	35.1	34.92	34.92	35.29	34.6	414,910
September 23, 2026	33.61	35.57	35.57	36.23	33.61	1.13M
September 22, 2026	33.4	33.39	33.39	33.8	32.8	1.34M
September 21, 2026	34.2	33.28	33.28	34.2	32.8	384,149
September 18, 2026	33.75	34.15	34.15	34.5	33.36	596,177
September 17, 2026	33.39	33.75	33.75	33.89	33.21	244,987
September 16, 2026	32.51	33.48	33.48	33.84	31.8	561,971
September 15, 2026	34.9	32.96	32.96	34.9	32.6	721,973
September 11, 2026	34.11	33.96	33.96	34.53	33.06	494,090
September 10, 2026	34.46	34.4	34.4	34.87	34.2	340,598
September 09, 2026	34.6	34.43	34.43	35.1	34.2	1.13M
September 08, 2026	34.78	34.95	34.95	35.2	34.53	279,294
September 07, 2026	35.57	34.78	34.78	35.9	34.5	1.15M
September 04, 2026	35.79	35.4	35.4	35.8	35.01	334,614
September 03, 2026	36.48	35.34	35.34	37.48	35.05	1.1M
September 02, 2026	34.4	36.14	36.14	36.5	34.3	1.48M
September 01, 2026	35.16	34.17	34.17	35.56	33.97	1.03M
August 31, 2026	36.3	35.48	35.48	36.65	35.21	831,226
August 28, 2026	34.99	36.39	36.39	36.7	34.63	1.77M
August 27, 2026	35.08	34.59	34.59	35.22	34.36	444,768
August 26, 2026	34	34.64	34.64	34.95	33.81	1.14M
August 25, 2026	33.12	33.46	33.46	33.85	33.12	551,397
August 24, 2026	34.3	33.78	33.78	34.65	33.51	770,498
August 21, 2026	33.51	34.3	34.3	34.64	33.51	459,836
August 20, 2026	34.55	33.96	33.96	34.99	33.75	401,591
August 19, 2026	34.59	34.55	34.55	34.75	33.4	1.45M
August 18, 2026	34.37	34.51	34.51	34.74	33.81	414,575
August 17, 2026	33.41	34.47	34.47	34.75	33.1	681,337
August 14, 2026	33.51	33.48	33.48	33.87	33	685,628
August 13, 2026	34.72	34.03	34.03	34.82	33.9	995,964
August 12, 2026	35.5	34.87	34.87	35.6	34.5	410,122
August 11, 2026	35.45	35.52	35.52	35.69	35.21	248,355
August 10, 2026	36.01	35.6	35.6	36.02	35.12	377,372
August 07, 2026	36.95	36.01	36.01	36.95	35.51	1.27M
August 06, 2026	36.5	37.55	37.55	37.68	36.31	2.32M
August 05, 2026	34.4	35.89	35.89	35.89	34.22	1.76M
August 04, 2026	35.08	34.19	34.19	35.35	34	801,642
August 03, 2026	34.47	35.07	35.07	35.51	34.25	857,525
July 31, 2026	34.5	34.31	34.31	36.6	34.25	2.43M
July 30, 2026	37	36.05	36.05	37.71	35.28	798,402
July 29, 2026	35.8	37.13	37.13	37.8	35.8	592,633
July 28, 2026	36	36.22	36.22	36.66	35.05	518,094
July 27, 2026	36.19	36.14	36.14	36.9	36	273,518
July 23, 2026	35.35	34.75	34.75	35.88	34.5	374,258
July 22, 2026	36.48	35.47	35.47	36.48	35.27	542,648
July 21, 2026	36.5	36.54	36.54	36.83	36.34	253,104
July 20, 2026	36.51	36.5	36.5	36.8	36.22	288,007
July 17, 2026	37.1	36.51	36.51	37.1	36.21	459,367
July 16, 2026	36.56	37.19	37.19	37.79	36.56	423,943
July 15, 2026	38.72	37.04	37.04	39.29	36.8	922,723
July 14, 2026	39.34	38.73	38.73	39.53	38.56	501,499
July 13, 2026	38.76	39.67	39.67	40	38.74	578,740
July 10, 2026	39.43	39.14	39.14	40.3	38.73	1.29M
July 09, 2026	40.7	39.32	39.32	41.17	39.03	906,752
July 08, 2026	40.5	40.38	40.38	41.61	40.14	708,527
July 07, 2026	42.39	41.17	41.17	42.39	41.02	593,325