MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹35.97

(-2.99%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	35	35.5	33.77	34.84	4,565	10,90,11,826.35	21,68,037
18-Nov-2025	34.9	35.8	34.57	35.35	1,713	3,05,94,499	6,39,227
19-Nov-2025	35.4	35.4	34.1	34.18	1,636	2,05,44,213.86	3,28,304
20-Nov-2025	34.3	35.88	33.94	34.69	5,913	12,51,39,895.94	22,19,312
21-Nov-2025	34.86	34.89	33.63	33.91	7,776	7,48,54,281.13	12,86,235
24-Nov-2025	34	34.1	33.02	33.28	7,027	5,68,58,403.97	9,33,345
25-Nov-2025	33.4	34.51	33.11	33.63	5,974	6,68,29,517.53	10,99,756
26-Nov-2025	33.55	35.31	33.55	34.82	5,717	8,12,35,430.7	13,21,123
27-Nov-2025	35.29	36.56	35.06	36.56	3,135	6,55,15,162.81	10,46,952
28-Nov-2025	36.9	37.9	36.56	36.79	8,203	9,13,39,338.13	12,01,577
01-Dec-2025	37	37.78	36.2	36.67	8,428	8,71,06,119.83	14,03,812
02-Dec-2025	37	37.7	36.35	37.25	7,554	7,86,02,181.85	11,66,010
03-Dec-2025	37.7	38.08	36.9	37.6	8,567	7,42,42,317.32	10,58,470
04-Dec-2025	38	38	36.65	37.58	7,750	7,39,86,786.2	10,10,321
05-Dec-2025	38.01	38.01	36	36.55	7,782	7,04,66,858.73	9,64,196
08-Dec-2025	36.5	36.72	34.5	34.93	8,556	7,20,28,330.11	12,08,978
09-Dec-2025	34.93	36.29	34.18	35.38	6,730	6,06,46,857.89	7,95,650
10-Dec-2025	36.37	36.56	35.4	35.96	7,398	6,23,87,703.87	8,72,498
11-Dec-2025	36.03	37	35.55	36.39	6,531	6,52,05,287.54	9,00,266
12-Dec-2025	36.8	37.1	36.3	36.37	5,297	5,63,20,208.34	7,84,161
15-Dec-2025	36.43	38	36.39	37.08	8,643	8,29,17,519.01	12,03,253
16-Dec-2025	37.5	37.5	35.77	35.97	6,904	6,81,49,236	10,27,174

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice