MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹33.71

(-2.40%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	27.3	27.9	26.87	27.28	1,765	1,58,91,906.12	3,79,371
04-Jul-2025	27.65	27.65	26.92	27.15	917	64,13,967.8	1,24,404
07-Jul-2025	26.64	28.2	26.64	27.48	1,829	89,67,578.49	1,75,194
08-Jul-2025	27.84	30.22	27.11	30.22	7,058	12,98,77,814.89	18,39,746
09-Jul-2025	31.45	32.99	31.21	32.09	14,002	16,62,19,056.46	22,40,262
10-Jul-2025	32	32.62	31.51	32.26	4,174	5,00,16,109.46	7,58,318
11-Jul-2025	32.25	32.25	30.78	31.35	4,183	3,69,88,414.71	7,06,648
14-Jul-2025	31.6	32.85	30.48	32.76	5,858	6,26,71,211.19	9,24,464
15-Jul-2025	32.88	34	32.57	33.21	5,488	5,83,02,064.39	9,33,917
16-Jul-2025	33.21	34.49	32.92	33.61	5,267	5,66,43,232.43	10,08,555
17-Jul-2025	33.61	34.04	32.28	32.48	2,613	2,08,09,521.79	3,49,966
18-Jul-2025	32.41	33	31.74	32.73	2,002	1,69,75,903.63	2,90,175
21-Jul-2025	32.85	33.9	32.52	33.09	3,178	2,97,88,705.47	4,31,513
22-Jul-2025	32.6	33.25	32	32.44	1,721	1,17,31,971.59	2,03,645
23-Jul-2025	32.46	33.9	31.99	33.72	3,707	4,27,22,527.98	6,51,593
24-Jul-2025	33.95	34.4	32.64	32.81	2,900	2,25,48,091.49	3,34,651
25-Jul-2025	32.91	33.09	31.5	31.68	1,883	1,78,84,292.49	3,05,448
28-Jul-2025	32	32.6	31.3	31.81	1,528	1,01,61,968.16	1,62,256
29-Jul-2025	31.4	32.1	30.67	31.46	1,672	1,92,03,101.72	3,89,207
30-Jul-2025	31.4	31.67	30.51	31.4	1,426	1,42,09,275.41	2,84,514
31-Jul-2025	31.6	34.54	31.6	34.54	5,515	12,86,96,539.2	20,01,271
01-Aug-2025	35.39	36.4	32.57	33.71	16,760	20,56,78,460.96	19,41,472

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice