MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹33.3

(-0.66%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	39.03	39.3	37.11	37.29	2,889	4,36,00,998.6	6,81,848
07-Oct-2025	37.36	37.68	36.82	36.99	1,585	1,55,95,039.05	2,73,988
08-Oct-2025	37	38.02	36.7	37.04	1,922	2,60,08,584.48	4,24,056
09-Oct-2025	36.72	38.1	36.53	37.71	2,067	2,83,13,911.17	4,30,440
10-Oct-2025	38	38.11	37	37.18	1,635	2,04,23,664.22	2,86,260
13-Oct-2025	37.18	37.18	36.5	36.53	972	1,42,42,896.05	2,95,548
14-Oct-2025	36.5	36.71	35.27	35.67	2,210	3,66,45,245.02	7,43,459
15-Oct-2025	35.42	35.89	35.1	35.2	893	1,36,13,179.68	3,20,883
16-Oct-2025	35.25	35.9	33.9	34.42	3,755	4,91,21,458.26	9,15,447
17-Oct-2025	34.05	35.22	34.05	34.57	2,042	2,15,60,884.48	3,37,453
20-Oct-2025	34.75	35.1	33.7	34.97	1,524	1,46,18,827.06	2,24,473
21-Oct-2025	35.47	36	35.2	35.58	555	74,19,533.83	1,69,530
23-Oct-2025	36.5	36.5	34.6	34.94	1,166	1,27,60,709.7	2,36,429
24-Oct-2025	34.74	35.14	33.8	33.9	1,862	2,10,23,130.78	4,23,584
27-Oct-2025	34.5	34.99	34.07	34.15	1,189	1,35,04,424.78	1,93,704
28-Oct-2025	34.5	34.6	33.16	33.46	2,915	3,68,43,993.63	7,69,956
29-Oct-2025	33.42	34.68	33.42	34.3	1,477	1,58,45,866.97	2,48,418
30-Oct-2025	34.39	34.56	33.2	33.62	1,626	1,64,24,710.51	2,86,263
31-Oct-2025	33.88	33.89	33.38	33.5	882	79,71,772.12	1,65,124
03-Nov-2025	33.12	33.7	33.02	33.52	616	52,46,615.25	1,09,400
04-Nov-2025	33.5	34.22	33.15	33.3	785	67,43,678.4	1,36,835

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice