MSL Global Limited (BOM:511000)
India · Delayed Price · Currency is INR 20.86
-0.70 (-3.25%)
At close: Sep 17, 2025
MSL Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 21.94 | 21.94 | 19.99 | 20.00 | 20.00 | -4.12% | 14,058 |
| Sep 17, 2025 | 21.80 | 22.28 | 20.65 | 20.86 | 20.86 | -3.25% | 3,685 |
| Sep 16, 2025 | 22.25 | 22.25 | 20.50 | 21.56 | 21.56 | -1.15% | 4,766 |
| Sep 15, 2025 | 20.61 | 22.23 | 20.51 | 21.81 | 21.81 | 5.31% | 4,578 |
| Sep 12, 2025 | 21.14 | 23.00 | 20.54 | 20.71 | 20.71 | -2.03% | 9,251 |
| Sep 11, 2025 | 22.50 | 22.50 | 21.02 | 21.14 | 21.14 | -3.91% | 7,105 |
| Sep 10, 2025 | 22.10 | 22.10 | 20.50 | 22.00 | 22.00 | 4.76% | 13,897 |
| Sep 9, 2025 | 21.00 | 21.25 | 20.16 | 21.00 | 21.00 | - | 200,788 |
| Sep 8, 2025 | 20.70 | 21.00 | 19.00 | 21.00 | 21.00 | 3.50% | 82,965 |
| Sep 5, 2025 | 20.60 | 20.99 | 19.42 | 20.29 | 20.29 | -1.50% | 4,480 |
| Sep 4, 2025 | 19.97 | 20.60 | 19.17 | 20.60 | 20.60 | 3.15% | 2,489 |
| Sep 3, 2025 | 18.59 | 19.98 | 18.59 | 19.97 | 19.97 | 1.42% | 7,864 |
| Sep 2, 2025 | 20.48 | 20.48 | 19.10 | 19.69 | 19.69 | -0.05% | 2,596 |
| Sep 1, 2025 | 20.40 | 20.40 | 19.11 | 19.70 | 19.70 | -1.50% | 1,059 |
| Aug 29, 2025 | 21.99 | 21.99 | 19.95 | 20.00 | 20.00 | -4.67% | 7,945 |
| Aug 28, 2025 | 20.90 | 21.14 | 19.50 | 20.98 | 20.98 | 2.59% | 7,288 |
| Aug 26, 2025 | 20.05 | 20.70 | 19.10 | 20.45 | 20.45 | 2.00% | 1,451 |
| Aug 25, 2025 | 19.54 | 21.43 | 17.71 | 20.05 | 20.05 | 2.61% | 49,125 |
| Aug 22, 2025 | 20.40 | 20.60 | 19.00 | 19.54 | 19.54 | -4.59% | 19,107 |
| Aug 21, 2025 | 21.00 | 21.50 | 20.47 | 20.48 | 20.48 | -2.48% | 3,914 |
| Aug 20, 2025 | 18.55 | 21.49 | 18.55 | 21.00 | 21.00 | 5.37% | 5,043 |
| Aug 19, 2025 | 21.59 | 21.59 | 19.70 | 19.93 | 19.93 | -3.49% | 23,706 |
| Aug 18, 2025 | 20.50 | 21.90 | 20.45 | 20.65 | 20.65 | -4.18% | 921 |
| Aug 14, 2025 | 21.80 | 21.80 | 21.50 | 21.55 | 21.55 | 2.62% | 1,000 |
| Aug 13, 2025 | 21.84 | 22.41 | 20.37 | 21.00 | 21.00 | -6.29% | 13,205 |
| Aug 12, 2025 | 22.03 | 22.70 | 20.80 | 22.41 | 22.41 | 2.24% | 10,665 |
| Aug 11, 2025 | 21.69 | 21.97 | 21.00 | 21.92 | 21.92 | 3.10% | 7,925 |
| Aug 8, 2025 | 21.15 | 21.97 | 21.01 | 21.26 | 21.26 | -3.36% | 1,887 |
| Aug 7, 2025 | 21.50 | 22.09 | 21.35 | 22.00 | 22.00 | -0.32% | 16,931 |
| Aug 6, 2025 | 22.39 | 22.39 | 20.95 | 22.07 | 22.07 | 3.32% | 20,645 |
| Aug 5, 2025 | 20.50 | 21.39 | 20.50 | 21.36 | 21.36 | 4.81% | 128,009 |
| Aug 4, 2025 | 21.00 | 21.00 | 19.41 | 20.38 | 20.38 | 0.79% | 2,778 |
| Aug 1, 2025 | 20.25 | 20.60 | 19.17 | 20.22 | 20.22 | 1.10% | 2,870 |
| Jul 31, 2025 | 20.49 | 20.49 | 19.70 | 20.00 | 20.00 | -2.91% | 1,634 |
| Jul 30, 2025 | 20.65 | 20.95 | 19.78 | 20.60 | 20.60 | -0.24% | 1,438 |
| Jul 29, 2025 | 20.56 | 20.99 | 20.46 | 20.65 | 20.65 | 0.44% | 1,763 |
| Jul 28, 2025 | 21.14 | 21.14 | 20.09 | 20.56 | 20.56 | -2.28% | 6,166 |
| Jul 25, 2025 | 21.19 | 22.25 | 20.70 | 21.04 | 21.04 | -1.45% | 4,845 |
| Jul 24, 2025 | 20.00 | 21.48 | 20.00 | 21.35 | 21.35 | 2.30% | 7,115 |
| Jul 23, 2025 | 21.96 | 21.96 | 20.87 | 20.87 | 20.87 | -4.96% | 30,197 |
| Jul 22, 2025 | 22.85 | 22.85 | 21.52 | 21.96 | 21.96 | -0.23% | 5,378 |
| Jul 21, 2025 | 23.50 | 23.50 | 21.75 | 22.01 | 22.01 | -3.68% | 13,312 |
| Jul 18, 2025 | 22.99 | 22.99 | 22.23 | 22.85 | 22.85 | -1.00% | 1,956 |
| Jul 17, 2025 | 22.76 | 23.54 | 22.52 | 23.08 | 23.08 | 1.41% | 953 |
| Jul 16, 2025 | 23.66 | 23.66 | 22.58 | 22.76 | 22.76 | -3.27% | 880 |
| Jul 15, 2025 | 22.54 | 23.66 | 22.54 | 23.53 | 23.53 | 4.39% | 15,807 |
| Jul 14, 2025 | 21.51 | 22.58 | 21.51 | 22.54 | 22.54 | 4.79% | 18,750 |
| Jul 11, 2025 | 21.30 | 22.38 | 21.07 | 21.51 | 21.51 | 0.89% | 5,449 |
| Jul 10, 2025 | 22.07 | 22.59 | 21.25 | 21.32 | 21.32 | -1.48% | 2,216 |
| Jul 9, 2025 | 22.33 | 22.64 | 21.64 | 21.64 | 21.64 | -3.13% | 2,383 |