MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹27.59

(-2.02%)

May 20, 2025|03:41:34 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	28.06	29.62	27.86	28.9	1,903	1,92,58,304.24	2,42,497
22-Apr-2025	29.35	29.88	28.5	28.73	1,640	1,30,73,336.41	2,51,096
23-Apr-2025	29.4	29.4	28.16	28.54	1,546	97,03,415.7	1,92,041
24-Apr-2025	28.4	29.44	28.38	28.86	1,114	70,55,278.22	1,72,661
25-Apr-2025	29	29.29	27.45	27.52	1,508	1,22,09,605.67	2,60,544
28-Apr-2025	27.1	27.9	27.1	27.67	1,152	86,99,410.79	1,77,633
29-Apr-2025	27.86	28.02	27.2	27.32	860	52,87,944.29	98,482
30-Apr-2025	27	27.63	27	27.15	737	44,80,842.23	1,16,433
02-May-2025	27.61	27.61	26.61	26.94	1,392	86,53,184.27	1,82,201
05-May-2025	27.4	27.4	26.5	26.78	1,035	46,99,274.62	1,00,818
06-May-2025	26.78	26.99	25.45	25.53	1,465	86,62,914.57	2,12,434
07-May-2025	25.39	26.49	25.1	25.95	1,012	52,24,225.49	1,13,670
08-May-2025	25.95	26.46	24.65	24.76	1,419	83,68,132.69	1,85,967
09-May-2025	24.5	24.6	23.71	24.34	1,811	70,48,436.08	1,38,632
12-May-2025	24.9	25.55	24.9	25.55	456	43,36,676.31	1,33,629
13-May-2025	26.61	26.82	26.2	26.74	1,317	1,09,82,736.94	2,35,753
14-May-2025	27.77	27.77	26.79	27.24	1,352	62,18,217.64	1,31,260
15-May-2025	27.85	27.85	26.5	27.02	1,554	82,38,650.72	2,08,298
16-May-2025	27	28.35	26.81	28.23	1,506	1,27,89,199.21	3,29,355
19-May-2025	28.35	28.73	27.75	28.16	1,529	98,52,291.88	2,38,672

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice