MSP Steel & Power Limited (MSPL.NS) NSE

34.90

+0.33(+0.95%)

Updated at October 20 12:15PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202534.0534.5734.5735.2234.05622,613
October 16, 202535.2534.4234.4235.933.91.42M
October 15, 202535.4235.235.235.8935.1384,626
October 14, 202536.535.6735.6736.7135.271.02M
October 13, 202537.1836.5336.5337.1836.5389,008
October 10, 20253837.1837.1838.1137543,794
October 09, 202536.7237.7137.7138.136.53765,441
October 08, 20253737.0437.0438.0236.7700,158
October 07, 202537.3636.9936.9937.6836.82423,251
October 06, 202539.0337.2937.2939.337.111.16M
October 03, 202537.3238.9738.9739.1836.671.93M
October 01, 202536.537.3237.3237.536.3496,850
September 30, 202536.536.536.537.5136555,518
September 29, 202536.5736.2636.2637.436.1441,342
September 26, 202537.0136.336.337.6935.871.18M
September 25, 202537.537.3737.3738.436.9646,205
September 24, 202538.2437.6137.6138.537.51547,773
September 23, 202536.9238.2438.2438.7936.921.13M
September 22, 202538.137.2437.2438.5937590,446
September 19, 20253838.1338.1339.437.751.04M
September 18, 202539.1938.0138.0139.537.111.16M
September 17, 202539.939.0439.0440.538.91.34M
September 16, 202540.739.2239.224138.83.03M
September 15, 202537.9940.6640.664137.227.6M
September 12, 202536.4137.5437.5438.3436.137.69M
September 11, 202532.735.7735.7735.7732.666.08M
September 10, 202532.4932.5232.5233.2531.95704,929
September 09, 202532.4132.3132.3133.3831.9977,818
September 08, 202530.6532.0732.0732.4830.65650,389
September 05, 202531.331.0431.0431.630.61465,260
September 04, 202532.3930.7130.7132.3930.61722,571
September 03, 202530.5231.9731.9732.530.52789,177
September 02, 202530.8430.730.73230.271.11M
September 01, 202530.9930.5130.5131.2830.11564,520
August 29, 202531.9131.0631.0631.9230.79362,976
August 28, 202531.131.2231.2231.830.63292,037
August 26, 202531.9231.5631.5632.431.01376,835
August 25, 202531.8932.0632.0632.2131.28389,122
August 22, 202532.2331.7531.7532.2331.11411,549
August 21, 202532.4931.8831.8832.6931.7222,496
August 20, 202532.932.2132.2132.931.98429,774
August 19, 202531.9532.0432.043331.52721,832
August 18, 202533.0831.9531.9533.431.54322,345
August 14, 202532.5632.2832.2833.4232.02470,119
August 13, 20253132.6132.613330.83965,625
August 12, 202531.130.9130.9131.5930.39351,185
August 11, 202531.630.9130.9131.930.46293,077
August 08, 202531.931.4831.483231.1220,875
August 07, 202531.431.8131.8132.531.14762,042
August 06, 202531.2531.5831.5832.5731.251.41M
August 05, 202533.2330.5630.5633.529.861.78M
August 04, 202533.133.133.133.7432.8605,191
August 01, 202535.3933.7133.7136.432.575.85M
July 31, 202531.634.5434.5434.5431.63.78M
July 30, 202531.431.431.431.6730.51456,884
July 29, 202531.431.4631.4632.130.67609,580
July 28, 20253231.8131.8132.631.3317,774
July 25, 202532.9131.6831.6833.0931.5552,473
July 24, 202533.9532.8132.8134.432.64673,214
July 23, 202532.4633.7233.7233.931.991.28M