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 ₹3,118.18 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,748.63, while ₹1000 invested 1 year ago would be worth ₹1,080.31. This corresponds to total returns of 211.82%, 274.86%, 8.03%, respectively, with annualized returns of 12.04%, 30.25%, 8.03%.

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
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
July 06, 2026	42.81	42.27	42.27	43.16	42	713,081
July 03, 2026	42.91	42.81	42.81	43.8	42.51	841,566
July 02, 2026	43	42.59	42.59	43.69	42.2	1.83M
July 01, 2026	40.21	42.61	42.61	42.69	40.21	1.35M
June 30, 2026	41.2	40.66	40.66	41.56	40.21	962,622
June 29, 2026	41.71	41.25	41.25	42.14	41.01	631,199
June 25, 2026	42.62	41.9	41.9	43.42	41.5	1.17M
June 24, 2026	43.2	42.11	42.11	43.54	42	1.09M
June 23, 2026	45	43.09	43.09	45	42.7	1.83M
June 22, 2026	46.12	44.75	44.75	46.12	43.68	4.92M
June 19, 2026	42.4	44.32	44.32	44.32	42.4	5.36M
June 18, 2026	42.01	42.21	42.21	43.08	41.64	5.71M
June 17, 2026	42.78	41.98	41.98	42.85	41.79	5.65M
June 16, 2026	42.25	42.48	42.48	44.2	42.25	6.56M
June 15, 2026	42.52	42.11	42.11	42.92	41.5	6.12M
June 12, 2026	40.9	41.47	41.47	41.97	40.71	6.2M
June 11, 2026	40.02	39.98	39.98	40.99	39.5	4.91M
June 10, 2026	40.54	40.01	40.01	41.49	39.79	5.57M
June 09, 2026	40.9	40.28	40.28	41.35	40	5.79M
June 08, 2026	40.7	40.56	40.56	41.88	40.29	4.88M
June 05, 2026	40.99	41.1	41.1	42.42	40.91	4.7M
June 04, 2026	41.79	40.94	40.94	42.2	40.51	3.73M
June 03, 2026	41.06	41.15	41.15	41.79	40.2	2.63M
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