MSP Steel & Power Limited MSPL
NSE · India · Non-Energy Minerals
INR 32.56-0.44 (-1.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 32.52 | -1.45% | INR 32.99 | INR 33.31 | INR 31.66 | 1.04M |
| 2026-09-30 | INR 33.00 | -1.64% | INR 33.83 | INR 34.95 | INR 32.83 | 2.56M |
| 2026-09-29 | INR 33.55 | +1.70% | INR 32.76 | INR 34.85 | INR 32.64 | 1.39M |
| 2026-09-28 | INR 32.99 | -2.19% | INR 33.41 | INR 33.78 | INR 32.50 |
| 986.06K |
| 2026-09-25 | INR 33.73 | -3.41% | INR 34.80 | INR 34.85 | INR 33.60 | 848.94K |
| 2026-09-24 | INR 34.92 | -1.83% | INR 35.10 | INR 35.29 | INR 34.60 | 413.57K |
| 2026-09-23 | INR 35.57 | +6.53% | INR 33.61 | INR 36.23 | INR 33.61 | 1.13M |
| 2026-09-22 | INR 33.39 | +0.33% | INR 33.40 | INR 33.80 | INR 32.80 | 1.34M |
| 2026-09-21 | INR 33.28 | -2.55% | INR 34.20 | INR 34.20 | INR 32.80 | 384.15K |
| 2026-09-18 | INR 34.15 | +1.19% | INR 33.75 | INR 34.50 | INR 33.36 | 596.23K |
| 2026-09-17 | INR 33.75 | +0.81% | INR 33.39 | INR 33.89 | INR 33.21 | 244.92K |
| 2026-09-16 | INR 33.48 | +1.58% | INR 32.51 | INR 33.84 | INR 31.80 | 561.97K |
| 2026-09-15 | INR 32.96 | -2.94% | INR 34.90 | INR 34.90 | INR 32.60 | 721.97K |
| 2026-09-14 | INR 33.96 | 0.00% | INR 33.96 | INR 33.96 | INR 33.96 | 0 |
| 2026-09-11 | INR 33.96 | -1.28% | INR 34.11 | INR 34.53 | INR 33.06 | 493.94K |
| 2026-09-10 | INR 34.40 | -0.09% | INR 34.46 | INR 34.87 | INR 34.20 | 340.36K |
| 2026-09-09 | INR 34.43 | -1.49% | INR 34.60 | INR 35.10 | INR 34.20 | 1.13M |
| 2026-09-08 | INR 34.95 | +0.49% | INR 34.78 | INR 35.20 | INR 34.53 | 279.29K |
| 2026-09-07 | INR 34.78 | -1.75% | INR 35.57 | INR 35.90 | INR 34.50 | 1.15M |
| 2026-09-04 | INR 35.40 | +0.17% | INR 35.79 | INR 35.80 | INR 35.01 | 334.61K |
| 2026-09-03 | INR 35.34 | -2.21% | INR 36.48 | INR 37.48 | INR 35.05 | 1.09M |
| 2026-09-02 | INR 36.14 | +5.77% | INR 34.40 | INR 36.50 | INR 34.30 | 1.48M |
| 2026-09-01 | INR 34.17 | -3.69% | INR 35.16 | INR 35.56 | INR 33.97 | 1.03M |
| 2026-08-31 | INR 35.48 | -2.50% | INR 36.30 | INR 36.65 | INR 35.21 | 831.05K |
| 2026-08-28 | INR 36.39 | +5.20% | INR 34.99 | INR 36.70 | INR 34.63 | 1.77M |
| 2026-08-27 | INR 34.59 | -0.14% | INR 35.08 | INR 35.22 | INR 34.36 | 444.75K |
| 2026-08-26 | INR 34.64 | +3.53% | INR 34.00 | INR 34.95 | INR 33.81 | 1.14M |
| 2026-08-25 | INR 33.46 | -0.95% | INR 33.12 | INR 33.85 | INR 33.12 | 551.40K |
| 2026-08-24 | INR 33.78 | -1.52% | INR 34.30 | INR 34.65 | INR 33.51 | 770.50K |
| 2026-08-21 | INR 34.30 | +1.00% | INR 33.51 | INR 34.64 | INR 33.51 | 459.35K |
| 2026-08-20 | INR 33.96 | -1.71% | INR 34.55 | INR 34.99 | INR 33.75 | 401.59K |
| 2026-08-19 | INR 34.55 | +0.12% | INR 34.59 | INR 34.75 | INR 33.40 | 1.45M |
| 2026-08-18 | INR 34.51 | +0.12% | INR 34.37 | INR 34.74 | INR 33.81 | 414.58K |
| 2026-08-17 | INR 34.47 | +2.96% | INR 33.41 | INR 34.75 | INR 33.10 | 681.34K |
| 2026-08-14 | INR 33.48 | -1.62% | INR 33.51 | INR 33.87 | INR 33.00 | 685.62K |
| 2026-08-13 | INR 34.03 | -2.41% | INR 34.72 | INR 34.82 | INR 33.90 | 995.96K |
| 2026-08-12 | INR 34.87 | -1.83% | INR 35.50 | INR 35.60 | INR 34.50 | 409.96K |
| 2026-08-11 | INR 35.52 | -0.22% | INR 35.45 | INR 35.69 | INR 35.21 | 246.90K |
| 2026-08-10 | INR 35.60 | -1.14% | INR 36.01 | INR 36.02 | INR 35.12 | 377.37K |
| 2026-08-07 | INR 36.01 | -4.10% | INR 36.95 | INR 36.95 | INR 35.51 | 1.27M |
| 2026-08-06 | INR 37.55 | +4.63% | INR 36.50 | INR 37.68 | INR 36.31 | 2.32M |
| 2026-08-05 | INR 35.89 | +4.97% | INR 34.40 | INR 35.89 | INR 34.22 | 1.76M |
| 2026-08-04 | INR 34.19 | -2.51% | INR 35.08 | INR 35.35 | INR 34.00 | 801.55K |
| 2026-08-03 | INR 35.07 | +2.22% | INR 34.47 | INR 35.51 | INR 34.25 | 857.32K |
| 2026-07-31 | INR 34.31 | -4.83% | INR 34.50 | INR 36.60 | INR 34.25 | 2.43M |
| 2026-07-30 | INR 36.05 | -2.91% | INR 37.00 | INR 37.71 | INR 35.28 | 798.92K |
| 2026-07-29 | INR 37.13 | +2.51% | INR 35.80 | INR 37.80 | INR 35.80 | 592.63K |
| 2026-07-28 | INR 36.22 | +0.22% | INR 36.00 | INR 36.66 | INR 35.05 | 518.09K |
| 2026-07-27 | INR 36.14 | +2.18% | INR 36.19 | INR 36.90 | INR 36.00 | 273.52K |
| 2026-07-24 | INR 35.37 | +1.78% | INR 34.11 | INR 35.99 | INR 34.11 | 448.44K |
| 2026-07-23 | INR 34.75 | -2.03% | INR 35.35 | INR 35.88 | INR 34.50 | 374.26K |
| 2026-07-22 | INR 35.47 | -2.93% | INR 36.48 | INR 36.48 | INR 35.27 | 542.46K |
| 2026-07-21 | INR 36.54 | +0.11% | INR 36.50 | INR 36.83 | INR 36.34 | 253.10K |
| 2026-07-20 | INR 36.50 | -0.03% | INR 36.51 | INR 36.80 | INR 36.22 | 288.01K |
| 2026-07-17 | INR 36.51 | -1.83% | INR 37.10 | INR 37.10 | INR 36.21 | 458.32K |
| 2026-07-16 | INR 37.19 | +0.40% | INR 36.56 | INR 37.79 | INR 36.56 | 423.35K |
| 2026-07-15 | INR 37.04 | -4.36% | INR 38.72 | INR 39.29 | INR 36.80 | 922.72K |
| 2026-07-14 | INR 38.73 | -2.37% | INR 39.34 | INR 39.53 | INR 38.56 | 501.50K |
| 2026-07-13 | INR 39.67 | +1.35% | INR 38.76 | INR 40.00 | INR 38.74 | 578.74K |
| 2026-07-10 | INR 39.14 | -0.46% | INR 39.43 | INR 40.30 | INR 38.73 | 1.29M |
| 2026-07-09 | INR 39.32 | -2.63% | INR 40.70 | INR 41.17 | INR 39.03 | 906.75K |
| 2026-07-08 | INR 40.38 | -1.92% | INR 40.50 | INR 41.61 | INR 40.14 | 708.53K |
| 2026-07-07 | INR 41.17 | -2.60% | INR 42.39 | INR 42.39 | INR 41.02 | 593.16K |
| 2026-07-06 | INR 42.27 | -1.26% | INR 42.81 | INR 43.16 | INR 42.00 | 713.08K |
| 2026-07-03 | INR 42.81 | +0.52% | INR 42.91 | INR 43.80 | INR 42.51 | 840.54K |
| 2026-07-02 | INR 42.59 | -0.05% | INR 43.00 | INR 43.69 | INR 42.20 | 1.83M |
| 2026-07-01 | INR 42.61 | +4.80% | INR 40.21 | INR 42.69 | INR 40.21 | 1.35M |
| 2026-06-30 | INR 40.66 | -1.43% | INR 41.20 | INR 41.56 | INR 40.21 | 962.45K |
| 2026-06-29 | INR 41.25 | -1.55% | INR 41.71 | INR 42.14 | INR 41.01 | 631.20K |
| 2026-06-26 | INR 41.90 | 0.00% | INR 41.90 | INR 41.90 | INR 41.90 | 0 |
| 2026-06-25 | INR 41.90 | -0.50% | INR 42.62 | INR 43.42 | INR 41.50 | 1.17M |
| 2026-06-24 | INR 42.11 | -2.27% | INR 43.20 | INR 43.54 | INR 42.00 | 1.09M |
| 2026-06-23 | INR 43.09 | -3.71% | INR 45.00 | INR 45.00 | INR 42.70 | 1.83M |
| 2026-06-22 | INR 44.75 | +0.97% | INR 46.12 | INR 46.12 | INR 43.68 | 4.92M |
| 2026-06-19 | INR 44.32 | +5.00% | INR 42.40 | INR 44.32 | INR 42.40 | 5.36M |
| 2026-06-18 | INR 42.21 | +0.55% | INR 42.01 | INR 43.08 | INR 41.64 | 5.71M |
| 2026-06-17 | INR 41.98 | -1.18% | INR 42.78 | INR 42.85 | INR 41.79 | 5.65M |
| 2026-06-16 | INR 42.48 | +0.88% | INR 42.25 | INR 44.20 | INR 42.25 | 6.56M |
| 2026-06-15 | INR 42.11 | +1.54% | INR 42.52 | INR 42.92 | INR 41.50 | 6.12M |
| 2026-06-12 | INR 41.47 | +3.73% | INR 40.90 | INR 41.97 | INR 40.71 | 6.20M |
| 2026-06-11 | INR 39.98 | -0.07% | INR 40.02 | INR 40.99 | INR 39.50 | 4.91M |
| 2026-06-10 | INR 40.01 | -0.67% | INR 40.54 | INR 41.49 | INR 39.79 | 5.57M |
| 2026-06-09 | INR 40.28 | -0.69% | INR 40.90 | INR 41.35 | INR 40.00 | 5.79M |
| 2026-06-08 | INR 40.56 | -1.31% | INR 40.70 | INR 41.88 | INR 40.29 | 4.87M |
| 2026-06-05 | INR 41.10 | +0.39% | INR 40.99 | INR 42.42 | INR 40.91 | 4.70M |
| 2026-06-04 | INR 40.94 | -0.51% | INR 41.79 | INR 42.20 | INR 40.51 | 3.73M |
| 2026-06-03 | INR 41.15 | +0.44% | INR 41.06 | INR 41.79 | INR 40.20 | 2.63M |
| 2026-06-02 | INR 40.97 | +0.76% | INR 40.99 | INR 42.69 | INR 39.70 | 8.82M |
| 2026-06-01 | INR 40.66 | -4.82% | INR 44.85 | INR 44.85 | INR 40.59 | 2.75M |
| 2026-05-29 | INR 42.72 | +0.12% | INR 42.40 | INR 43.76 | INR 42.40 | 1.85M |