MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹28.04

(-0.81%)

Jun 13, 2025|09:39:56 AM

Invest wise with Expert advice

From Date

13/05/2025

To Date

13/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	28.38	28.69	27.23	27.59	937	52,12,260.03	1,13,495
21-May-2025	27.41	27.58	26.5	26.82	1,828	80,49,436.54	1,72,548
22-May-2025	27.1	27.11	26.55	26.91	817	46,13,099.69	1,10,511
23-May-2025	27.29	27.29	26.72	27.06	831	28,90,870.24	65,253
26-May-2025	28.19	28.19	26.71	26.87	1,018	55,31,663.39	1,48,514
27-May-2025	27.39	27.43	26.72	27.17	751	38,38,951.25	95,773
28-May-2025	27.5	28.39	27.12	28.24	1,827	1,31,50,405.4	3,19,008
29-May-2025	28.5	29.05	28.2	28.41	1,424	1,14,56,636.24	2,72,533
30-May-2025	28.8	28.8	27.51	27.95	1,626	77,45,162.93	1,85,554
02-Jun-2025	27.3	28.31	27	27.24	1,775	88,70,779.31	2,08,756
03-Jun-2025	27.01	27.68	27.01	27.13	1,082	46,92,504.43	1,21,418
04-Jun-2025	27.15	27.29	26.45	26.53	1,441	1,11,78,848.24	3,26,853
05-Jun-2025	26.9	26.9	26.16	26.54	1,685	99,97,133.84	2,72,994
06-Jun-2025	26.9	27	26.16	26.42	1,217	59,46,079.43	1,50,935
09-Jun-2025	26.58	28.16	26.57	27.59	1,830	1,21,61,656.83	2,89,636
10-Jun-2025	27.84	28.04	27.22	27.7	1,610	80,74,570.88	1,83,467
11-Jun-2025	27.85	29.77	27.68	29.24	4,026	3,68,72,829.16	7,30,533
12-Jun-2025	29.75	29.9	28.01	28.27	2,530	2,12,36,264.57	3,96,483

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice