MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹36.51

(-1.40%)

Jan 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	36.5	36.72	34.5	34.93	8,556	7,20,28,330.11	12,08,978
09-Dec-2025	34.93	36.29	34.18	35.38	6,730	6,06,46,857.89	7,95,650
10-Dec-2025	36.37	36.56	35.4	35.96	7,398	6,23,87,703.87	8,72,498
11-Dec-2025	36.03	37	35.55	36.39	6,531	6,52,05,287.54	9,00,266
12-Dec-2025	36.8	37.1	36.3	36.37	5,297	5,63,20,208.34	7,84,161
15-Dec-2025	36.43	38	36.39	37.08	8,643	8,29,17,519.01	12,03,253
16-Dec-2025	37.5	37.5	35.77	35.97	6,904	6,81,49,236	10,27,174
17-Dec-2025	35.71	36.61	35.71	36.37	6,905	6,22,09,215.44	8,73,773
18-Dec-2025	36	36.9	35.21	35.77	8,171	6,47,31,535.11	8,57,716
19-Dec-2025	36.69	36.69	35.7	36.14	7,090	5,86,65,405.3	7,62,832
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

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice