Skip to main content
logo
MSL Global Limited (BOM:511000)
India flag India · Delayed Price · Currency is INR
16.85
+0.35 (2.12%)
At close: Nov 9, 2026

MSL Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202616.5017.0915.9516.8516.852.12%7,601
Nov 8, 202616.6916.7516.5016.5016.505.63%1,100
Nov 6, 202617.0017.0014.5015.6215.62-6.97%26,360
Nov 5, 202616.3216.9516.1316.7916.793.39%645
Nov 4, 202616.9816.9816.2016.2416.24-4.92%25,440
Nov 3, 202616.4017.3416.3017.0817.085.43%8,233
Nov 2, 202616.7117.0016.2016.2016.20-4.65%7,038
Oct 30, 202616.8217.2016.6216.9916.991.01%326
Oct 29, 202616.7016.8216.7016.8216.821.33%8,657
Oct 28, 202617.4017.7616.5616.6016.60-6.53%4,761
Oct 27, 202617.7717.7716.4517.7617.76-0.50%5,269
Oct 26, 202616.7217.8516.7217.8517.856.25%310
Oct 23, 202617.7717.7716.8016.8016.80-3.56%8,628
Oct 22, 202617.5018.0017.2517.4217.42-5.79%5,705
Oct 21, 202617.3518.5017.3518.4918.491.04%1,892
Oct 19, 202618.3018.3018.3018.3018.30-2.03%400
Oct 16, 202617.9819.4717.4018.6818.687.36%291
Oct 15, 202618.3818.3917.4017.4017.40-2.58%1,273
Oct 14, 202617.5018.1617.2417.8617.864.02%624
Oct 13, 202617.7118.3417.1617.1717.17-2.33%9,388
Oct 12, 202618.5020.0017.5517.5817.58-1.79%20,467
Oct 9, 202618.4918.5017.9017.9017.90-0.56%2,244
Oct 8, 202618.0018.0017.9118.0018.00-2.07%8,402
Oct 7, 202618.1519.4718.1518.3818.381.60%4,588
Oct 6, 202621.4021.5018.0018.0918.09-1.58%14,635
Oct 5, 202618.7918.7918.2018.3818.381.16%211
Oct 1, 202618.1718.1718.1718.1718.17-10
Sep 30, 202618.9918.9918.1118.1718.17-3.86%4,575
Sep 29, 202618.5219.0018.0618.9018.902.05%1,725
Sep 28, 202618.0018.9517.7518.5218.522.43%9,216
Sep 25, 202618.2119.0018.0018.0818.080.33%16,264
Sep 24, 202618.0018.4117.2718.0218.020.11%6,813
Sep 23, 202617.5018.2517.4518.0018.00-0.55%3,512
Sep 22, 202618.2518.2517.3618.1018.101.40%9,051
Sep 21, 202617.2518.5017.2517.8517.851.94%11,812
Sep 18, 202617.1017.8517.1017.5117.511.45%954
Sep 17, 202617.7917.7917.2517.2617.261.41%943
Sep 16, 202617.9817.9816.8517.0217.02-2.80%18,061
Sep 15, 202617.0120.1916.9017.5117.51-2.23%14,142
Sep 11, 202618.0018.2017.4017.9117.91-0.50%658
Sep 10, 202619.1119.1117.1718.0018.00-0.06%29,499
Sep 9, 202617.1019.5016.8618.0118.013.33%420,935
Sep 8, 202620.4020.4017.2017.4317.43-2.35%5,368
Sep 7, 202618.0518.5516.4017.8517.85-1.05%20,140
Sep 4, 202620.5020.5017.2018.0418.043.62%6,647
Sep 3, 202617.0619.4517.0617.4117.412.05%5,298
Sep 2, 202618.4818.4816.9717.0617.06-2.51%74,958
Sep 1, 202617.7018.0517.5017.5017.50-4.11%8,790
Aug 31, 202618.5819.7517.5018.2518.251.11%18,111
Aug 28, 202616.6520.8016.1118.0518.052.21%68,337