MSL Global Limited (BOM:511000)
India · Delayed Price · Currency is INR 26.00
-0.30 (-1.14%)
At close: Dec 5, 2025
MSL Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 24.50 | 29.90 | 24.50 | 26.11 | 26.11 | 2.80% | 73,314 |
| Nov 10, 2025 | 24.45 | 25.40 | 24.45 | 25.40 | 25.40 | 6.77% | 22,648 |
| Nov 7, 2025 | 24.72 | 24.72 | 23.01 | 23.79 | 23.79 | 0.04% | 2,649 |
| Nov 6, 2025 | 23.50 | 25.80 | 22.50 | 23.78 | 23.78 | -4.84% | 3,763 |
| Nov 4, 2025 | 26.50 | 26.50 | 24.50 | 24.99 | 24.99 | -2.42% | 22,023 |
| Nov 3, 2025 | 25.01 | 27.00 | 25.01 | 25.61 | 25.61 | 2.40% | 7,554 |
| Oct 31, 2025 | 25.49 | 25.98 | 25.00 | 25.01 | 25.01 | -2.34% | 12,716 |
| Oct 30, 2025 | 24.79 | 26.40 | 24.79 | 25.61 | 25.61 | 2.52% | 4,830 |
| Oct 29, 2025 | 26.60 | 27.00 | 24.73 | 24.98 | 24.98 | -2.57% | 19,561 |
| Oct 28, 2025 | 26.50 | 26.80 | 24.43 | 25.64 | 25.64 | 4.40% | 21,517 |
| Oct 27, 2025 | 25.45 | 27.30 | 23.12 | 24.56 | 24.56 | 0.37% | 61,699 |
| Oct 24, 2025 | 24.82 | 24.82 | 23.05 | 24.47 | 24.47 | 0.66% | 9,152 |
| Oct 23, 2025 | 24.50 | 24.50 | 23.88 | 24.31 | 24.31 | -1.34% | 4,148 |
| Oct 21, 2025 | 28.00 | 28.00 | 23.31 | 24.64 | 24.64 | 2.92% | 26,627 |
| Oct 20, 2025 | 25.69 | 25.69 | 23.25 | 23.94 | 23.94 | -2.56% | 843 |
| Oct 17, 2025 | 25.35 | 25.35 | 22.10 | 24.57 | 24.57 | -3.08% | 13,847 |
| Oct 16, 2025 | 26.89 | 26.89 | 25.00 | 25.35 | 25.35 | 0.16% | 31,902 |
| Oct 15, 2025 | 27.94 | 27.94 | 23.25 | 25.31 | 25.31 | 3.64% | 35,432 |
| Oct 14, 2025 | 23.99 | 26.95 | 23.26 | 24.42 | 24.42 | 1.79% | 18,255 |
| Oct 13, 2025 | 24.44 | 27.25 | 22.11 | 23.99 | 23.99 | 5.50% | 17,133 |
| Oct 10, 2025 | 21.74 | 24.44 | 21.00 | 22.74 | 22.74 | 6.16% | 9,249 |
| Oct 9, 2025 | 21.48 | 22.49 | 19.59 | 21.42 | 21.42 | 2.05% | 16,703 |
| Oct 8, 2025 | 20.06 | 21.99 | 18.50 | 20.99 | 20.99 | -0.14% | 22,480 |
| Oct 7, 2025 | 20.11 | 22.34 | 20.11 | 21.02 | 21.02 | -0.05% | 5,266 |
| Oct 6, 2025 | 21.60 | 22.75 | 21.00 | 21.03 | 21.03 | -6.74% | 6,443 |
| Oct 3, 2025 | 22.90 | 22.90 | 21.35 | 22.55 | 22.55 | 0.27% | 5,070 |
| Oct 1, 2025 | 23.98 | 23.98 | 21.85 | 22.49 | 22.49 | -2.13% | 4,405 |
| Sep 30, 2025 | 20.55 | 23.00 | 20.55 | 22.98 | 22.98 | 5.12% | 18,995 |
| Sep 29, 2025 | 21.72 | 22.49 | 20.65 | 21.86 | 21.86 | 0.18% | 15,469 |
| Sep 26, 2025 | 21.25 | 21.85 | 20.44 | 21.82 | 21.82 | 2.68% | 8,096 |
| Sep 25, 2025 | 20.55 | 21.70 | 19.70 | 21.25 | 21.25 | 5.20% | 7,215 |
| Sep 24, 2025 | 21.38 | 21.38 | 20.11 | 20.20 | 20.20 | -3.81% | 2,153 |