MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹42.11

(-2.27%)

Jun 24, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/05/2026

To Date

24/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-May-2026	42.45	43.2	42.45	42.74	3,217	4,15,67,812.44	6,33,749
26-May-2026	43	44	42.5	42.65	4,500	6,01,14,529.87	6,72,081
27-May-2026	43	43.58	41.8	42.67	3,766	4,33,65,816.86	6,05,399
29-May-2026	42.4	43.76	42.4	42.72	4,816	7,93,31,134.63	12,16,601
01-Jun-2026	44.85	44.85	40.59	40.66	4,214	11,48,86,197.45	13,12,858
02-Jun-2026	40.99	42.69	39.7	40.97	12,729	37,04,36,820.14	39,72,775
03-Jun-2026	41.06	41.79	40.2	41.15	11,301	10,77,16,673.91	17,17,354
04-Jun-2026	41.79	42.2	40.51	40.94	11,567	15,34,34,647.28	23,09,511
05-Jun-2026	40.99	42.42	40.91	41.1	15,875	19,51,89,358.12	26,75,330
08-Jun-2026	40.7	41.88	40.29	40.56	16,159	19,99,31,037.4	27,43,387
09-Jun-2026	40.9	41.35	40	40.28	25,960	23,52,03,125.04	30,51,615
10-Jun-2026	40.54	41.49	39.79	40.01	21,311	22,69,88,335.32	29,63,592
11-Jun-2026	40.02	40.99	39.5	39.98	19,540	19,76,48,330.83	24,75,865
12-Jun-2026	40.9	41.97	40.71	41.47	9,268	25,67,87,531.48	32,87,331
15-Jun-2026	42.52	42.92	41.5	42.11	19,350	25,78,82,923.45	31,04,899
16-Jun-2026	42.25	44.2	42.25	42.48	14,067	28,30,79,706.04	34,46,954
17-Jun-2026	42.78	42.85	41.79	41.98	16,545	23,77,29,944.97	30,76,415
18-Jun-2026	42.01	43.08	41.64	42.21	19,086	24,04,76,387.84	29,39,503
19-Jun-2026	42.4	44.32	42.4	44.32	7,030	23,58,04,549.64	33,08,377
22-Jun-2026	46.12	46.12	43.68	44.75	12,246	22,06,39,532.01	27,97,461
23-Jun-2026	45	45	42.7	43.09	5,883	7,95,60,081.19	11,57,683

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice