Skip to main content
logo
MSL Global Limited (BOM:511000)
India flag India · Delayed Price · Currency is INR
17.85
-0.19 (-1.05%)
At close: Sep 7, 2026

MSL Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202617.1217.9016.7217.6617.662.08%140,339
Aug 26, 202618.1618.1616.0017.3017.303.41%167,028
Aug 25, 202615.9618.0015.2616.7316.739.85%201,165
Aug 24, 202614.8915.9814.8915.2315.23-4.33%2,122
Aug 21, 202614.9115.9814.9115.9215.92-0.13%1,867
Aug 20, 202615.9715.9914.9915.9415.940.50%224
Aug 19, 202614.9015.8614.9015.8615.862.32%121
Aug 18, 202615.1015.9014.6515.5015.50-0.32%11,762
Aug 17, 202615.9416.2515.5515.5515.55-2.45%26,234
Aug 14, 202615.9815.9815.3215.9415.941.01%231
Aug 12, 202615.0115.9715.0015.7815.781.81%1,728
Aug 11, 202616.0016.0015.2015.5015.50-3.06%1,418
Aug 10, 202615.8516.0015.2615.9915.990.95%903
Aug 7, 202615.5815.9315.0115.8415.84-0.31%2,128
Aug 6, 202615.4015.8915.4015.8915.891.53%967
Aug 5, 202615.6515.6515.5015.6515.65-101
Aug 4, 202615.5415.6515.5415.6515.65-2.07%1,518
Aug 3, 202616.0016.0015.5015.9815.98-0.06%1,059
Jul 31, 202615.8215.9915.5015.9915.990.06%671
Jul 30, 202615.8416.0015.5015.9815.980.63%1,120
Jul 29, 202616.0517.0515.6515.8815.88-3.93%5,244
Jul 28, 202616.9417.7016.4616.5316.53-1.55%357
Jul 27, 202617.9118.0816.6016.7916.79-4.66%2,265
Jul 24, 202615.3018.0015.3017.6117.6114.28%10,864
Jul 23, 202615.3616.3615.3015.4115.41-5.40%196
Jul 22, 202615.8516.2915.8516.2916.292.13%100
Jul 21, 202616.9816.9815.0015.9515.95-0.31%3,656
Jul 20, 202617.6217.6215.9516.0016.00-5.33%4,870
Jul 17, 202617.8317.8316.2216.9016.90-0.76%914
Jul 16, 202617.0817.9717.0017.0317.03-4.27%1,717
Jul 15, 202617.0017.8017.0017.7917.794.65%214
Jul 14, 202616.8518.0016.5217.0017.002.29%10,856
Jul 13, 202616.1016.7315.8516.6216.623.17%3,761
Jul 10, 202616.5017.7015.9916.1116.11-4.67%8,144
Jul 9, 202617.5018.0016.7516.9016.90-1.52%11,546
Jul 8, 202616.5517.9016.5017.1617.16-1.61%3,127
Jul 7, 202617.7917.7916.5217.4417.441.99%92
Jul 6, 202616.0317.3816.0317.1017.10-1.67%1,287
Jul 3, 202617.8518.0016.8517.3917.39-1.64%367
Jul 2, 202617.4117.7316.6817.6817.681.09%1,274
Jul 1, 202617.2917.5017.2917.4917.491.16%4,157
Jun 30, 202616.9917.5416.6617.2917.291.77%4,966
Jun 29, 202616.9217.9016.5016.9916.99-4.01%7,393
Jun 25, 202618.0018.0017.1017.7017.702.67%152