MSP Steel & Power Limited (MSPL.NS) NSE

34.90

+0.33(+0.95%)

Updated at October 20 12:15PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	34.05	34.57	34.57	35.22	34.05	622,613
October 16, 2025	35.25	34.42	34.42	35.9	33.9	1.42M
October 15, 2025	35.42	35.2	35.2	35.89	35.1	384,626
October 14, 2025	36.5	35.67	35.67	36.71	35.27	1.02M
October 13, 2025	37.18	36.53	36.53	37.18	36.5	389,008
October 10, 2025	38	37.18	37.18	38.11	37	543,794
October 09, 2025	36.72	37.71	37.71	38.1	36.53	765,441
October 08, 2025	37	37.04	37.04	38.02	36.7	700,158
October 07, 2025	37.36	36.99	36.99	37.68	36.82	423,251
October 06, 2025	39.03	37.29	37.29	39.3	37.11	1.16M
October 03, 2025	37.32	38.97	38.97	39.18	36.67	1.93M
October 01, 2025	36.5	37.32	37.32	37.5	36.3	496,850
September 30, 2025	36.5	36.5	36.5	37.51	36	555,518
September 29, 2025	36.57	36.26	36.26	37.4	36.1	441,342
September 26, 2025	37.01	36.3	36.3	37.69	35.87	1.18M
September 25, 2025	37.5	37.37	37.37	38.4	36.9	646,205
September 24, 2025	38.24	37.61	37.61	38.5	37.51	547,773
September 23, 2025	36.92	38.24	38.24	38.79	36.92	1.13M
September 22, 2025	38.1	37.24	37.24	38.59	37	590,446
September 19, 2025	38	38.13	38.13	39.4	37.75	1.04M
September 18, 2025	39.19	38.01	38.01	39.5	37.11	1.16M
September 17, 2025	39.9	39.04	39.04	40.5	38.9	1.34M
September 16, 2025	40.7	39.22	39.22	41	38.8	3.03M
September 15, 2025	37.99	40.66	40.66	41	37.22	7.6M
September 12, 2025	36.41	37.54	37.54	38.34	36.13	7.69M
September 11, 2025	32.7	35.77	35.77	35.77	32.66	6.08M
September 10, 2025	32.49	32.52	32.52	33.25	31.95	704,929
September 09, 2025	32.41	32.31	32.31	33.38	31.9	977,818
September 08, 2025	30.65	32.07	32.07	32.48	30.65	650,389
September 05, 2025	31.3	31.04	31.04	31.6	30.61	465,260
September 04, 2025	32.39	30.71	30.71	32.39	30.61	722,571
September 03, 2025	30.52	31.97	31.97	32.5	30.52	789,177
September 02, 2025	30.84	30.7	30.7	32	30.27	1.11M
September 01, 2025	30.99	30.51	30.51	31.28	30.11	564,520
August 29, 2025	31.91	31.06	31.06	31.92	30.79	362,976
August 28, 2025	31.1	31.22	31.22	31.8	30.63	292,037
August 26, 2025	31.92	31.56	31.56	32.4	31.01	376,835
August 25, 2025	31.89	32.06	32.06	32.21	31.28	389,122
August 22, 2025	32.23	31.75	31.75	32.23	31.11	411,549
August 21, 2025	32.49	31.88	31.88	32.69	31.7	222,496
August 20, 2025	32.9	32.21	32.21	32.9	31.98	429,774
August 19, 2025	31.95	32.04	32.04	33	31.52	721,832
August 18, 2025	33.08	31.95	31.95	33.4	31.54	322,345
August 14, 2025	32.56	32.28	32.28	33.42	32.02	470,119
August 13, 2025	31	32.61	32.61	33	30.83	965,625
August 12, 2025	31.1	30.91	30.91	31.59	30.39	351,185
August 11, 2025	31.6	30.91	30.91	31.9	30.46	293,077
August 08, 2025	31.9	31.48	31.48	32	31.1	220,875
August 07, 2025	31.4	31.81	31.81	32.5	31.14	762,042
August 06, 2025	31.25	31.58	31.58	32.57	31.25	1.41M
August 05, 2025	33.23	30.56	30.56	33.5	29.86	1.78M
August 04, 2025	33.1	33.1	33.1	33.74	32.8	605,191
August 01, 2025	35.39	33.71	33.71	36.4	32.57	5.85M
July 31, 2025	31.6	34.54	34.54	34.54	31.6	3.78M
July 30, 2025	31.4	31.4	31.4	31.67	30.51	456,884
July 29, 2025	31.4	31.46	31.46	32.1	30.67	609,580
July 28, 2025	32	31.81	31.81	32.6	31.3	317,774
July 25, 2025	32.91	31.68	31.68	33.09	31.5	552,473
July 24, 2025	33.95	32.81	32.81	34.4	32.64	673,214
July 23, 2025	32.46	33.72	33.72	33.9	31.99	1.28M