MSR India Limited (BOM:508922)
India · Delayed Price · Currency is INR 3.960
+0.070 (1.80%)
At close: Jan 23, 2026
MSR India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 47,618 |
| Jan 22, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 34,260 |
| Jan 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | 71,858 |
| Jan 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 50,760 |
| Jan 19, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 1.94% | 85,457 |
| Jan 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 118,672 |
| Jan 14, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -1.90% | 105,626 |
| Jan 13, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.87% | 112,894 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -1.83% | 112,450 |
| Jan 9, 2026 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -1.80% | 103,085 |
| Jan 8, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 203,197 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.77% | 291,646 |
| Jan 6, 2026 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | 1.02% | 1,127,070 |
| Jan 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.82% | 57,696 |
| Jan 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.85% | 63,237 |
| Jan 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.89% | 29,657 |
| Dec 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.92% | 33,479 |
| Dec 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | 57,166 |
| Dec 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | 102,969 |
| Dec 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 43,449 |
| Dec 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | 41,955 |
| Dec 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 29,213 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | 53,463 |
| Dec 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 14,977 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 61,663 |
| Dec 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 51,124 |
| Dec 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | 12,548 |
| Dec 15, 2025 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 1.68% | 45,072 |
| Dec 12, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 1.71% | 77,632 |
| Dec 11, 2025 | 2.95 | 2.95 | 2.91 | 2.92 | 2.92 | 0.34% | 38,446 |
| Dec 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.75% | 50,660 |
| Dec 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.78% | 56,703 |
| Dec 8, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | 59,704 |
| Dec 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.72% | 29,474 |
| Dec 4, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | 30,137 |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 16,038 |
| Dec 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 16,503 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 10,343 |
| Nov 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 23,672 |
| Nov 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 21,788 |
| Nov 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 12,328 |
| Nov 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 14,941 |
| Nov 24, 2025 | 3.45 | 3.47 | 3.15 | 3.38 | 3.38 | 2.11% | 204,064 |
| Nov 21, 2025 | 3.39 | 3.41 | 3.09 | 3.31 | 3.31 | 1.85% | 196,368 |
| Nov 20, 2025 | 3.25 | 3.27 | 3.10 | 3.25 | 3.25 | 4.17% | 341,611 |
| Nov 19, 2025 | 3.15 | 3.16 | 2.86 | 3.12 | 3.12 | 3.65% | 284,304 |
| Nov 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | 52,693 |
| Nov 17, 2025 | 2.86 | 2.87 | 2.79 | 2.87 | 2.87 | 4.74% | 35,150 |
| Nov 14, 2025 | 2.86 | 2.94 | 2.68 | 2.74 | 2.74 | -2.49% | 243,288 |
| Nov 13, 2025 | 2.82 | 2.82 | 2.69 | 2.81 | 2.81 | 4.46% | 724,908 |