MSR India Limited (BOM:508922)
India · Delayed Price · Currency is INR 6.31
-0.12 (-1.87%)
At close: Mar 27, 2026
MSR India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.87% | 10,248 |
| Mar 25, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.98% | 17,691 |
| Mar 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.94% | 24,224 |
| Mar 23, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.91% | 20,248 |
| Mar 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.87% | 32,421 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.97% | 203,705 |
| Mar 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.94% | 28,258 |
| Mar 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.90% | 63,354 |
| Mar 16, 2026 | 7.52 | 7.52 | 7.37 | 7.37 | 7.37 | -1.99% | 415,404 |
| Mar 13, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.90% | 172,262 |
| Mar 12, 2026 | 7.38 | 7.38 | 7.37 | 7.38 | 7.38 | 1.93% | 519,358 |
| Mar 11, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.97% | 25,441 |
| Mar 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.87% | 20,601 |
| Mar 9, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.90% | 109,180 |
| Mar 6, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.94% | 147,391 |
| 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 |