MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹31.71

(-1.77%)

Feb 20, 2026|03:43:37 PM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	29.81	30.69	29.15	29.36	5,207	3,30,14,464.41	5,59,746
22-Jan-2026	30.3	30.6	29.34	30.11	2,605	1,60,14,991.28	2,20,336
23-Jan-2026	30.11	30.26	28.3	28.67	3,151	2,34,57,824.49	4,07,710
27-Jan-2026	28.65	29.37	27.77	28.63	3,178	2,70,42,475.53	4,12,910
28-Jan-2026	28.95	30.09	28.69	29.52	3,012	2,30,85,854.15	2,91,456
29-Jan-2026	30	30	28.75	29.47	1,716	1,22,57,525.04	1,71,540
30-Jan-2026	29.01	30.31	28.74	29.68	2,159	1,23,86,471.57	1,83,849
01-Feb-2026	29.95	29.95	28.76	29.15	1,312	1,55,97,102.41	2,42,082
02-Feb-2026	29.29	29.78	28.12	29.23	2,922	2,01,89,224.62	3,53,171
03-Feb-2026	31	32.15	30.17	30.9	1,846	1,78,64,664.97	3,31,962
04-Feb-2026	30.5	32.4	30.32	31.63	2,396	1,90,87,877.61	2,91,713
05-Feb-2026	31.95	31.95	30.56	30.85	1,523	1,09,28,465.55	2,38,005
06-Feb-2026	30.75	30.89	29.64	30.52	2,078	1,05,64,573.55	1,94,591
09-Feb-2026	31	31.26	30.08	30.65	1,927	1,36,46,613.5	2,43,117
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

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice