MSP Steel & Power Limited (NSE:MSPL)
India · Delayed Price · Currency is INR 32.90
+0.52 (1.61%)
Nov 12, 2026, 3:29 PM IST
MSP Steel & Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.30 | 34.00 | 32.16 | 32.90 | 32.90 | 1.61% | 1,574,251 |
| Nov 11, 2026 | 31.20 | 33.00 | 31.00 | 32.38 | 32.38 | 3.82% | 1,501,333 |
| Nov 9, 2026 | 31.50 | 31.50 | 30.57 | 31.19 | 31.19 | 0.13% | 369,281 |
| Nov 8, 2026 | 30.40 | 31.70 | 30.40 | 31.15 | 31.15 | 2.74% | 178,425 |
| Nov 6, 2026 | 30.39 | 30.49 | 30.00 | 30.32 | 30.32 | -1.75% | 368,232 |
| Nov 5, 2026 | 30.50 | 31.40 | 30.50 | 30.86 | 30.86 | 2.49% | 474,591 |
| Nov 4, 2026 | 29.42 | 30.26 | 29.31 | 30.11 | 30.11 | 0.50% | 467,804 |
| Nov 3, 2026 | 30.47 | 30.47 | 29.81 | 29.96 | 29.96 | 0.07% | 344,866 |
| Nov 2, 2026 | 29.64 | 30.33 | 29.42 | 29.94 | 29.94 | 1.01% | 287,880 |
| Oct 30, 2026 | 29.64 | 30.00 | 29.43 | 29.64 | 29.64 | -1.30% | 318,711 |
| Oct 29, 2026 | 29.61 | 30.27 | 29.61 | 30.03 | 30.03 | 0.37% | 324,931 |
| Oct 28, 2026 | 30.50 | 30.50 | 29.71 | 29.92 | 29.92 | -0.83% | 184,704 |
| Oct 27, 2026 | 29.46 | 30.76 | 29.42 | 30.17 | 30.17 | 1.93% | 409,780 |
| Oct 26, 2026 | 29.32 | 29.90 | 29.16 | 29.60 | 29.60 | -0.44% | 250,095 |
| Oct 23, 2026 | 30.62 | 30.99 | 29.12 | 29.73 | 29.73 | -2.91% | 559,468 |
| Oct 22, 2026 | 30.90 | 31.43 | 30.15 | 30.62 | 30.62 | -1.51% | 343,069 |
| Oct 21, 2026 | 31.87 | 32.09 | 30.90 | 31.09 | 31.09 | -1.11% | 656,864 |
| Oct 19, 2026 | 31.76 | 32.05 | 30.72 | 31.44 | 31.44 | -0.35% | 493,393 |
| Oct 16, 2026 | 31.58 | 31.98 | 31.20 | 31.55 | 31.55 | 0.64% | 410,101 |
| Oct 15, 2026 | 31.65 | 32.80 | 29.80 | 31.35 | 31.35 | -0.38% | 965,668 |
| Oct 14, 2026 | 30.50 | 31.79 | 30.50 | 31.47 | 31.47 | 2.94% | 856,009 |
| Oct 13, 2026 | 30.30 | 30.69 | 29.92 | 30.57 | 30.57 | 1.46% | 361,078 |
| Oct 12, 2026 | 30.10 | 30.99 | 29.22 | 30.13 | 30.13 | -0.69% | 2,174,412 |
| Oct 9, 2026 | 30.19 | 30.60 | 29.48 | 30.34 | 30.34 | 0.50% | 594,965 |
| Oct 8, 2026 | 30.80 | 31.30 | 29.79 | 30.19 | 30.19 | -2.46% | 1,032,825 |
| Oct 7, 2026 | 32.19 | 32.50 | 30.80 | 30.95 | 30.95 | -4.30% | 1,440,578 |
| Oct 6, 2026 | 31.51 | 32.64 | 31.10 | 32.34 | 32.34 | 2.18% | 538,757 |
| Oct 5, 2026 | 32.04 | 32.80 | 31.52 | 31.65 | 31.65 | -2.68% | 893,166 |
| Oct 1, 2026 | 32.99 | 33.31 | 31.66 | 32.52 | 32.52 | -1.45% | 1,038,333 |
| Sep 30, 2026 | 33.83 | 34.95 | 32.83 | 33.00 | 33.00 | -1.64% | 2,560,393 |
| Sep 29, 2026 | 32.76 | 34.85 | 32.64 | 33.55 | 33.55 | 1.70% | 1,388,148 |
| Sep 28, 2026 | 33.41 | 33.78 | 32.50 | 32.99 | 32.99 | -2.19% | 986,058 |
| Sep 25, 2026 | 34.80 | 34.85 | 33.60 | 33.73 | 33.73 | -3.41% | 848,940 |
| Sep 24, 2026 | 35.10 | 35.29 | 34.60 | 34.92 | 34.92 | -1.83% | 413,570 |
| Sep 23, 2026 | 33.61 | 36.23 | 33.61 | 35.57 | 35.57 | 6.53% | 1,132,883 |
| Sep 22, 2026 | 33.40 | 33.80 | 32.80 | 33.39 | 33.39 | 0.33% | 1,337,071 |
| Sep 21, 2026 | 34.20 | 34.20 | 32.80 | 33.28 | 33.28 | -2.55% | 384,149 |
| Sep 18, 2026 | 33.75 | 34.50 | 33.36 | 34.15 | 34.15 | 1.19% | 596,227 |
| Sep 17, 2026 | 33.39 | 33.89 | 33.21 | 33.75 | 33.75 | 0.81% | 244,920 |
| Sep 16, 2026 | 32.51 | 33.84 | 31.80 | 33.48 | 33.48 | 1.58% | 561,971 |
| Sep 15, 2026 | 34.90 | 34.90 | 32.60 | 32.96 | 32.96 | -2.94% | 721,973 |
| Sep 11, 2026 | 34.11 | 34.53 | 33.06 | 33.96 | 33.96 | -1.28% | 493,940 |
| Sep 10, 2026 | 34.46 | 34.87 | 34.20 | 34.40 | 34.40 | -0.09% | 340,364 |
| Sep 9, 2026 | 34.60 | 35.10 | 34.20 | 34.43 | 34.43 | -1.49% | 1,130,276 |
| Sep 8, 2026 | 34.78 | 35.20 | 34.53 | 34.95 | 34.95 | 0.49% | 279,294 |
| Sep 7, 2026 | 35.57 | 35.90 | 34.50 | 34.78 | 34.78 | -1.75% | 1,152,651 |
| Sep 4, 2026 | 35.79 | 35.80 | 35.01 | 35.40 | 35.40 | 0.17% | 334,614 |
| Sep 3, 2026 | 36.48 | 37.48 | 35.05 | 35.34 | 35.34 | -2.21% | 1,094,788 |
| Sep 2, 2026 | 34.40 | 36.50 | 34.30 | 36.14 | 36.14 | 5.77% | 1,475,581 |
| Sep 1, 2026 | 35.16 | 35.56 | 33.97 | 34.17 | 34.17 | -3.69% | 1,030,557 |