MSL Global Limited (BOM:511000)
India · Delayed Price · Currency is INR 21.89
+0.89 (4.24%)
At close: Jan 22, 2026
MSL Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.00 | 21.91 | 21.00 | 21.89 | 21.89 | 4.24% | 564 |
| Jan 21, 2026 | 20.13 | 21.98 | 20.13 | 21.00 | 21.00 | -0.38% | 2,218 |
| Jan 20, 2026 | 22.09 | 22.09 | 20.75 | 21.08 | 21.08 | -6.97% | 4,440 |
| Jan 19, 2026 | 21.02 | 22.98 | 21.01 | 22.66 | 22.66 | 1.89% | 1,695 |
| Jan 16, 2026 | 21.40 | 22.48 | 20.79 | 22.24 | 22.24 | 1.83% | 886 |
| Jan 14, 2026 | 23.50 | 23.50 | 20.77 | 21.84 | 21.84 | 4.50% | 1,446 |
| Jan 13, 2026 | 21.27 | 21.27 | 20.10 | 20.90 | 20.90 | -3.69% | 8,509 |
| Jan 12, 2026 | 22.23 | 23.90 | 21.06 | 21.70 | 21.70 | -2.38% | 3,313 |
| Jan 9, 2026 | 23.12 | 24.59 | 22.22 | 22.23 | 22.23 | -3.85% | 541 |
| Jan 8, 2026 | 24.95 | 24.95 | 23.08 | 23.12 | 23.12 | -5.63% | 776 |
| Jan 7, 2026 | 24.00 | 24.51 | 24.00 | 24.50 | 24.50 | 2.08% | 861 |
| Jan 6, 2026 | 24.67 | 24.67 | 23.16 | 24.00 | 24.00 | -2.24% | 1,096 |
| Jan 5, 2026 | 24.83 | 24.83 | 23.11 | 24.55 | 24.55 | -1.13% | 4,429 |
| Jan 2, 2026 | 24.85 | 25.35 | 23.40 | 24.83 | 24.83 | 2.06% | 531 |
| Jan 1, 2026 | 26.50 | 26.50 | 24.07 | 24.33 | 24.33 | -5.84% | 2,971 |
| Dec 31, 2025 | 23.55 | 26.50 | 23.55 | 25.84 | 25.84 | 2.95% | 1,674 |
| Dec 30, 2025 | 24.99 | 25.11 | 23.50 | 25.10 | 25.10 | 0.44% | 1,028 |
| Dec 29, 2025 | 23.93 | 25.35 | 23.93 | 24.99 | 24.99 | 4.43% | 4,033 |
| Dec 26, 2025 | 23.00 | 24.48 | 22.50 | 23.93 | 23.93 | 6.36% | 13,822 |
| Dec 24, 2025 | 22.70 | 23.85 | 22.50 | 22.50 | 22.50 | -0.84% | 1,258 |
| Dec 23, 2025 | 22.16 | 24.15 | 22.16 | 22.69 | 22.69 | 0.35% | 1,198 |
| Dec 22, 2025 | 23.99 | 23.99 | 22.50 | 22.61 | 22.61 | -3.83% | 1,722 |
| Dec 19, 2025 | 23.67 | 23.85 | 23.15 | 23.51 | 23.51 | 1.91% | 4,065 |
| Dec 18, 2025 | 23.22 | 24.70 | 23.05 | 23.07 | 23.07 | -4.67% | 7,735 |
| Dec 17, 2025 | 22.50 | 24.65 | 22.50 | 24.20 | 24.20 | 7.36% | 21,394 |
| Dec 16, 2025 | 25.12 | 25.93 | 22.25 | 22.54 | 22.54 | -9.15% | 4,546 |
| Dec 15, 2025 | 25.47 | 25.47 | 23.21 | 24.81 | 24.81 | 2.10% | 235 |
| Dec 12, 2025 | 25.85 | 26.39 | 23.85 | 24.30 | 24.30 | -6.00% | 6,213 |
| Dec 11, 2025 | 26.02 | 26.30 | 25.25 | 25.85 | 25.85 | 1.13% | 3,307 |
| Dec 10, 2025 | 24.66 | 26.50 | 24.66 | 25.56 | 25.56 | -3.58% | 756 |
| Dec 9, 2025 | 26.00 | 26.51 | 26.00 | 26.51 | 26.51 | - | 4,051 |
| Dec 8, 2025 | 26.00 | 26.89 | 25.60 | 26.51 | 26.51 | 1.96% | 6,187 |
| Dec 5, 2025 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | -1.14% | 1,135 |
| Dec 4, 2025 | 25.50 | 26.30 | 25.41 | 26.30 | 26.30 | -2.16% | 1,000 |
| Dec 3, 2025 | 26.00 | 26.88 | 26.00 | 26.88 | 26.88 | -0.78% | 1,879 |
| Dec 2, 2025 | 26.00 | 27.95 | 25.50 | 27.09 | 27.09 | 4.59% | 6,476 |
| Dec 1, 2025 | 27.09 | 27.09 | 25.30 | 25.90 | 25.90 | -0.54% | 2,365 |
| Nov 28, 2025 | 27.50 | 28.80 | 25.21 | 26.04 | 26.04 | 3.29% | 2,235 |
| Nov 27, 2025 | 26.00 | 26.00 | 25.21 | 25.21 | 25.21 | -3.04% | 234 |
| Nov 26, 2025 | 25.65 | 26.70 | 25.65 | 26.00 | 26.00 | 1.52% | 1,742 |
| Nov 25, 2025 | 26.90 | 26.90 | 25.50 | 25.61 | 25.61 | -1.58% | 109 |
| Nov 24, 2025 | 27.50 | 28.20 | 26.01 | 26.02 | 26.02 | 0.08% | 3,281 |
| Nov 21, 2025 | 25.15 | 27.00 | 25.15 | 26.00 | 26.00 | -0.12% | 1,545 |
| Nov 20, 2025 | 26.00 | 26.97 | 26.00 | 26.03 | 26.03 | 0.04% | 4,266 |
| Nov 19, 2025 | 26.14 | 27.10 | 25.14 | 26.02 | 26.02 | -0.46% | 7,336 |
| Nov 18, 2025 | 25.55 | 27.95 | 25.55 | 26.14 | 26.14 | -0.27% | 2,800 |
| Nov 17, 2025 | 26.08 | 27.00 | 26.08 | 26.21 | 26.21 | 2.50% | 20,831 |
| Nov 14, 2025 | 26.65 | 26.89 | 25.28 | 25.57 | 25.57 | -1.58% | 5,332 |
| Nov 13, 2025 | 26.99 | 26.99 | 25.00 | 25.98 | 25.98 | 1.25% | 3,113 |
| Nov 12, 2025 | 26.50 | 27.85 | 25.20 | 25.66 | 25.66 | -1.72% | 17,910 |