MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹29.36

(-4.05%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	36.5	36.8	35.96	36.53	3,137	3,55,03,205.76	5,22,968
23-Dec-2025	36.05	36.75	35.82	36.01	6,858	6,01,25,841.62	8,50,834
24-Dec-2025	36.49	37.9	36.13	36.55	8,059	7,69,75,622.28	11,03,811
26-Dec-2025	36.55	36.85	35.4	35.57	7,410	7,15,74,224.3	10,41,414
29-Dec-2025	35.4	36.49	35.4	36.05	7,731	7,60,88,871.75	10,73,891
30-Dec-2025	36.47	36.9	35.77	36.6	3,285	3,57,16,915.02	4,66,844
31-Dec-2025	36.9	39.15	36.67	37.37	9,595	13,65,30,762.83	18,31,628
01-Jan-2026	37.7	37.7	36.55	37.05	2,495	2,72,21,342.08	3,55,332
02-Jan-2026	37.37	37.49	36.61	37.03	2,723	3,04,47,122.64	4,42,770
05-Jan-2026	37.5	37.73	36.36	36.51	3,818	4,54,91,153.92	7,08,929
06-Jan-2026	36.31	36.59	35.55	35.67	2,581	2,77,10,722.47	4,82,331
07-Jan-2026	35.67	37.24	35.28	36.79	4,364	5,91,55,598.07	8,62,235
08-Jan-2026	36.75	36.75	35.44	35.76	3,752	3,68,61,176.8	6,20,691
09-Jan-2026	35.46	35.65	34.4	34.69	3,560	2,80,44,661.14	4,11,559
12-Jan-2026	34.5	34.58	33.23	34.18	5,713	3,24,16,545.02	3,90,433
13-Jan-2026	34.36	34.5	32.75	33.58	4,649	3,48,51,096.8	4,84,322
14-Jan-2026	33	34.91	33	34.66	3,582	2,35,78,849.87	2,91,452
16-Jan-2026	34.67	34.87	33.32	33.52	3,627	2,45,78,501.87	4,63,951
19-Jan-2026	33.1	33.51	32.84	33.36	2,027	1,17,83,111.27	1,71,121
20-Jan-2026	33.2	33.21	30.35	30.6	5,415	5,48,62,379.49	11,69,131

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice