MSL Global Limited (BOM:511000)
India · Delayed Price · Currency is INR 25.64
+1.08 (4.40%)
At close: Oct 28, 2025
MSL Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 20.43 | 21.33 | 19.80 | 21.00 | 21.00 | 0.72% | 3,406 |
| Sep 22, 2025 | 21.49 | 21.49 | 19.80 | 20.85 | 20.85 | -0.24% | 2,476 |
| Sep 19, 2025 | 20.77 | 20.90 | 19.14 | 20.90 | 20.90 | 4.50% | 15,074 |
| 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 |