MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹31.75

(-0.41%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	33.95	34.4	32.64	32.81	2,900	2,25,48,091.49	3,34,651
25-Jul-2025	32.91	33.09	31.5	31.68	1,883	1,78,84,292.49	3,05,448
28-Jul-2025	32	32.6	31.3	31.81	1,528	1,01,61,968.16	1,62,256
29-Jul-2025	31.4	32.1	30.67	31.46	1,672	1,92,03,101.72	3,89,207
30-Jul-2025	31.4	31.67	30.51	31.4	1,426	1,42,09,275.41	2,84,514
31-Jul-2025	31.6	34.54	31.6	34.54	5,515	12,86,96,539.2	20,01,271
01-Aug-2025	35.39	36.4	32.57	33.71	16,760	20,56,78,460.96	19,41,472
04-Aug-2025	33.1	33.74	32.8	33.1	5,995	2,00,62,627.49	3,35,462
05-Aug-2025	33.23	33.5	29.86	30.56	3,728	5,58,92,144.97	10,34,761
06-Aug-2025	31.25	32.57	31.25	31.58	4,404	4,49,90,974.95	5,41,334
07-Aug-2025	31.4	32.5	31.14	31.81	2,218	2,42,42,054.37	4,05,380
08-Aug-2025	31.9	32	31.1	31.48	888	69,96,084.68	1,28,485
11-Aug-2025	31.6	31.9	30.46	30.91	1,581	90,35,374.41	1,55,946
12-Aug-2025	31.1	31.59	30.39	30.91	1,493	1,08,17,794.06	2,24,258
13-Aug-2025	31	33	30.83	32.61	3,253	3,10,76,355.4	5,96,342
14-Aug-2025	32.56	33.42	32.02	32.28	1,962	1,53,07,705.63	2,79,157
18-Aug-2025	33.08	33.4	31.54	31.95	1,457	1,04,22,230.9	2,24,247
19-Aug-2025	31.95	33	31.52	32.04	2,321	2,31,64,707.67	5,14,474
20-Aug-2025	32.9	32.9	31.98	32.21	1,796	1,39,21,973.1	2,96,503
21-Aug-2025	32.49	32.69	31.7	31.88	1,130	71,38,836.04	1,27,605
22-Aug-2025	32.23	32.23	31.11	31.75	1,302	1,29,62,802.78	2,64,599

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice