MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹40.66

(8.31%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	31.89	32.21	31.28	32.06	1,400	1,23,43,278.66	2,65,171
26-Aug-2025	31.92	32.4	31.01	31.56	1,867	1,19,15,158.25	1,87,403
28-Aug-2025	31.1	31.8	30.63	31.22	1,160	91,22,493.02	2,01,373
29-Aug-2025	31.91	31.92	30.79	31.06	1,010	1,12,90,268.23	2,88,681
01-Sep-2025	30.99	31.28	30.11	30.51	2,040	1,73,09,842.29	4,05,752
02-Sep-2025	30.84	32	30.27	30.7	2,754	3,45,79,115.81	7,32,029
03-Sep-2025	30.52	32.5	30.52	31.97	1,882	2,49,63,426.14	5,55,637
04-Sep-2025	32.39	32.39	30.61	30.71	2,077	2,24,18,572.48	4,90,233
05-Sep-2025	31.3	31.6	30.61	31.04	1,440	1,44,59,803.88	3,24,117
08-Sep-2025	30.65	32.48	30.65	32.07	2,729	2,07,14,513.49	3,30,397
09-Sep-2025	32.41	33.38	31.9	32.31	2,881	3,17,87,787.27	6,08,591
10-Sep-2025	32.49	33.25	31.95	32.52	2,146	2,29,26,441.93	3,76,772
11-Sep-2025	32.7	35.77	32.66	35.77	6,538	21,39,17,285.37	38,29,146
12-Sep-2025	36.41	38.34	36.13	37.54	19,741	28,72,02,057.41	26,18,146
15-Sep-2025	37.99	41	37.22	40.66	16,866	30,04,56,638.74	29,54,254

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice