MSR India Limited (BOM:508922)
India · Delayed Price · Currency is INR 6.84
+0.13 (1.94%)
At close: Mar 6, 2026
MSR India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.98% | 46,488 |
| Mar 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.86% | 115,095 |
| Mar 2, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.89% | 158,511 |
| Feb 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.93% | 76,380 |
| Feb 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | 86,674 |
| Feb 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.84% | 144,208 |
| Feb 24, 2026 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 1.87% | 190,993 |
| Feb 23, 2026 | 5.79 | 5.88 | 5.79 | 5.88 | 5.88 | 1.91% | 476,533 |
| Feb 20, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.94% | 119,535 |
| Feb 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.98% | 70,669 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 64,448 |
| Feb 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 72,600 |
| Feb 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 134,679 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 43,339 |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 51,945 |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 105,577 |
| Feb 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | 36,009 |
| Feb 9, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | 51,560 |
| Feb 6, 2026 | 4.69 | 4.78 | 4.69 | 4.78 | 4.78 | 1.92% | 362,828 |
| Feb 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | 126,606 |
| Feb 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 34,523 |
| Feb 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.81% | 195,445 |
| Feb 2, 2026 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | 1.84% | 138,737 |
| Feb 1, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.87% | 205,237 |
| Jan 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.91% | 94,987 |
| Jan 29, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | 26,395 |
| Jan 28, 2026 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | 1.99% | 431,136 |
| Jan 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.77% | 79,551 |
| 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 |