MSR India Limited (BOM:508922)
India · Delayed Price · Currency is INR 2.880
-0.150 (-4.95%)
At close: Aug 17, 2026
MSR India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -4.95% | 91,978 |
| Aug 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.72% | 104,327 |
| Aug 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.79% | 50,771 |
| Jul 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.84% | 27,176 |
| Jul 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -4.88% | 32,975 |
| Jul 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -4.90% | 43,475 |
| Jul 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | 47,269 |
| Jun 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.90% | 27,242 |
| Jun 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -4.88% | 46,929 |
| Jun 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.85% | 72,868 |
| Jun 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.82% | 46,682 |
| May 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.84% | 36,216 |
| May 14, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.87% | 29,544 |
| May 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.91% | 23,090 |
| May 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.95% | 54,659 |
| May 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.99% | 72,397 |
| May 8, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | - | 51,990 |
| May 7, 2026 | 4.53 | 4.56 | 4.53 | 4.53 | 4.53 | -1.95% | 152,332 |
| May 6, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -1.91% | 50,820 |
| May 5, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.87% | 48,503 |
| May 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 34,438 |
| Apr 30, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.81% | 22,438 |
| Apr 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.97% | 40,004 |
| Apr 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.93% | 25,641 |
| Apr 27, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.89% | 19,638 |
| Apr 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | 12,276 |
| Apr 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.82% | 36,428 |
| Apr 22, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.97% | 18,507 |
| Apr 21, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.93% | 23,021 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.89% | 38,367 |
| Apr 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.86% | 156,852 |
| Apr 16, 2026 | 5.91 | 5.92 | 5.36 | 5.92 | 5.92 | 4.96% | 785,899 |
| Apr 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.83% | 128,795 |
| Apr 13, 2026 | 5.38 | 5.38 | 5.23 | 5.38 | 5.38 | 4.87% | 329,020 |
| Apr 10, 2026 | 4.80 | 5.13 | 4.65 | 5.13 | 5.13 | 4.91% | 563,346 |
| Apr 9, 2026 | 4.43 | 4.89 | 4.43 | 4.89 | 4.89 | 4.94% | 677,022 |
| Apr 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.90% | 78,230 |
| Apr 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | 37,197 |
| Apr 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.98% | 37,792 |
| Apr 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 28,199 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 44,274 |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.91% | 16,025 |
| 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 |