MSP Steel & Power Limited (NSE:MSPL)
India · Delayed Price · Currency is INR 36.37
-0.02 (-0.05%)
At close: Dec 12, 2025
MSP Steel & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 36.80 | 37.10 | 36.30 | 36.37 | 36.37 | -0.05% | 1,538,007 |
| Dec 11, 2025 | 36.03 | 37.00 | 35.55 | 36.39 | 36.39 | 1.20% | 1,788,088 |
| Dec 10, 2025 | 36.37 | 36.56 | 35.40 | 35.96 | 35.96 | 1.64% | 1,730,412 |
| Dec 9, 2025 | 34.93 | 36.29 | 34.18 | 35.38 | 35.38 | 1.29% | 1,712,410 |
| Dec 8, 2025 | 36.50 | 36.72 | 34.50 | 34.93 | 34.93 | -4.43% | 2,026,779 |
| Dec 5, 2025 | 38.01 | 38.01 | 36.00 | 36.55 | 36.55 | -2.74% | 1,921,921 |
| Dec 4, 2025 | 38.00 | 38.00 | 36.65 | 37.58 | 37.58 | -0.05% | 1,990,766 |
| Dec 3, 2025 | 37.70 | 38.08 | 36.90 | 37.60 | 37.60 | 0.94% | 1,979,665 |
| Dec 2, 2025 | 37.00 | 37.70 | 36.35 | 37.25 | 37.25 | 1.58% | 2,110,521 |
| Dec 1, 2025 | 37.00 | 37.78 | 36.20 | 36.67 | 36.67 | -0.33% | 2,346,988 |
| Nov 28, 2025 | 36.90 | 37.90 | 36.56 | 36.79 | 36.79 | 0.63% | 2,446,820 |
| Nov 27, 2025 | 35.29 | 36.56 | 35.06 | 36.56 | 36.56 | 5.00% | 1,808,020 |
| Nov 26, 2025 | 33.55 | 35.31 | 33.55 | 34.82 | 34.82 | 3.54% | 2,343,939 |
| Nov 25, 2025 | 33.40 | 34.51 | 33.11 | 33.63 | 33.63 | 1.05% | 1,967,494 |
| Nov 24, 2025 | 34.00 | 34.10 | 33.02 | 33.28 | 33.28 | -1.86% | 1,686,759 |
| Nov 21, 2025 | 34.86 | 34.89 | 33.63 | 33.91 | 33.91 | -2.25% | 2,188,982 |
| Nov 20, 2025 | 34.30 | 35.88 | 33.94 | 34.69 | 34.69 | 1.49% | 3,556,497 |
| Nov 19, 2025 | 35.40 | 35.40 | 34.10 | 34.18 | 34.18 | -3.31% | 590,739 |
| Nov 18, 2025 | 34.90 | 35.80 | 34.57 | 35.35 | 35.35 | 1.46% | 874,160 |
| Nov 17, 2025 | 35.00 | 35.50 | 33.77 | 34.84 | 34.84 | 0.35% | 3,144,879 |
| Nov 14, 2025 | 34.65 | 35.30 | 34.22 | 34.72 | 34.72 | 0.38% | 947,321 |
| Nov 13, 2025 | 34.75 | 35.95 | 33.97 | 34.59 | 34.59 | -0.14% | 1,092,546 |
| Nov 12, 2025 | 34.99 | 34.99 | 34.20 | 34.64 | 34.64 | 3.93% | 5,479,348 |
| Nov 11, 2025 | 32.05 | 33.33 | 32.05 | 33.33 | 33.33 | 4.98% | 360,719 |
| Nov 10, 2025 | 32.00 | 32.35 | 31.26 | 31.75 | 31.75 | -0.78% | 1,197,103 |
| Nov 7, 2025 | 32.01 | 32.48 | 31.67 | 32.00 | 32.00 | -0.53% | 420,652 |
| Nov 6, 2025 | 33.07 | 33.31 | 31.83 | 32.17 | 32.17 | -3.39% | 645,795 |
| Nov 4, 2025 | 33.50 | 34.22 | 33.15 | 33.30 | 33.30 | -0.66% | 200,811 |
| Nov 3, 2025 | 33.12 | 33.70 | 33.02 | 33.52 | 33.52 | 0.06% | 156,748 |
| Oct 31, 2025 | 33.88 | 33.89 | 33.38 | 33.50 | 33.50 | -0.36% | 237,281 |
| Oct 30, 2025 | 34.39 | 34.56 | 33.20 | 33.62 | 33.62 | -1.98% | 489,121 |
| Oct 29, 2025 | 33.42 | 34.68 | 33.42 | 34.30 | 34.30 | 2.51% | 461,546 |
| Oct 28, 2025 | 34.50 | 34.60 | 33.16 | 33.46 | 33.46 | -2.02% | 1,094,206 |
| Oct 27, 2025 | 34.50 | 34.99 | 34.07 | 34.15 | 34.15 | 0.74% | 390,761 |
| Oct 24, 2025 | 34.74 | 35.14 | 33.80 | 33.90 | 33.90 | -2.98% | 613,712 |
| Oct 23, 2025 | 36.50 | 36.50 | 34.60 | 34.94 | 34.94 | -1.80% | 362,157 |
| Oct 21, 2025 | 35.47 | 36.00 | 35.20 | 35.58 | 35.58 | 1.74% | 208,871 |
| Oct 20, 2025 | 34.75 | 35.10 | 33.70 | 34.97 | 34.97 | 1.16% | 424,110 |
| Oct 17, 2025 | 34.05 | 35.22 | 34.05 | 34.57 | 34.57 | 0.44% | 622,484 |
| Oct 16, 2025 | 35.25 | 35.90 | 33.90 | 34.42 | 34.42 | -2.22% | 1,421,798 |
| Oct 15, 2025 | 35.42 | 35.89 | 35.10 | 35.20 | 35.20 | -1.32% | 384,277 |
| Oct 14, 2025 | 36.50 | 36.71 | 35.27 | 35.67 | 35.67 | -2.35% | 1,023,609 |
| Oct 13, 2025 | 37.18 | 37.18 | 36.50 | 36.53 | 36.53 | -1.75% | 389,008 |
| Oct 10, 2025 | 38.00 | 38.11 | 37.00 | 37.18 | 37.18 | -1.41% | 542,652 |
| Oct 9, 2025 | 36.72 | 38.10 | 36.53 | 37.71 | 37.71 | 1.81% | 760,594 |
| Oct 8, 2025 | 37.00 | 38.02 | 36.70 | 37.04 | 37.04 | 0.14% | 700,158 |
| Oct 7, 2025 | 37.36 | 37.68 | 36.82 | 36.99 | 36.99 | -0.80% | 419,996 |
| Oct 6, 2025 | 39.03 | 39.30 | 37.11 | 37.29 | 37.29 | -4.31% | 1,148,520 |
| Oct 3, 2025 | 37.32 | 39.18 | 36.67 | 38.97 | 38.97 | 4.42% | 1,928,945 |
| Oct 1, 2025 | 36.50 | 37.50 | 36.30 | 37.32 | 37.32 | 2.25% | 496,850 |