MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹31.71

(-0.25%)

Mar 12, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

13/02/2026

To Date

13/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Feb-2026	30.75	32.48	30.18	31.79	2,085	1,84,25,834.19	3,55,770
11-Feb-2026	32.94	32.94	31.52	31.76	5,619	3,41,23,365.82	4,66,292
12-Feb-2026	31.2	32	31.2	31.63	1,625	1,11,55,911.11	1,76,060
13-Feb-2026	31.63	31.63	29.6	31.18	1,300	1,00,45,524.25	1,32,486
16-Feb-2026	31.01	31.36	30.29	30.74	2,015	2,83,83,333.21	7,22,191
17-Feb-2026	30.8	32.79	30.61	32.31	4,808	7,69,06,553.17	12,37,079
18-Feb-2026	32.29	33.69	31.91	32.54	4,464	6,02,25,665.22	9,86,943
19-Feb-2026	32.4	32.98	31.32	32.28	6,722	6,57,87,316.57	10,63,133
20-Feb-2026	32.4	32.9	31.52	31.71	5,106	6,68,11,538.01	10,57,304
23-Feb-2026	31.9	32.76	31.4	31.56	4,340	7,34,15,148.11	11,23,592
24-Feb-2026	31.7	32.04	31.2	31.62	4,818	7,08,24,088.19	11,61,773
25-Feb-2026	31.88	32.5	31.3	31.47	4,221	7,12,16,738.5	11,70,637
26-Feb-2026	31.23	33.52	31.23	32.07	8,903	10,47,58,457.84	14,72,113
27-Feb-2026	32	32.33	31.5	31.78	5,632	6,81,14,513.57	10,79,023
02-Mar-2026	30.55	31.69	30.36	31.31	5,490	7,43,65,254.69	11,93,153
04-Mar-2026	30.95	31.95	30.35	31.59	4,926	8,70,21,886.87	14,32,183
05-Mar-2026	31.5	31.87	31.27	31.41	5,279	6,81,39,590.55	11,03,325
06-Mar-2026	31.8	32	31.2	31.32	6,114	7,36,34,049.91	10,77,615
09-Mar-2026	31.25	31.7	30.14	30.84	6,237	8,10,80,569.43	12,77,500
10-Mar-2026	31.46	32.05	31.16	31.57	6,368	7,38,64,563.61	11,45,855
11-Mar-2026	32	32.65	31.38	31.79	6,896	7,67,36,379.01	12,48,935

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice