MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹36.55

(-2.74%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	33.07	33.31	31.83	32.17	2,274	2,09,60,725.95	3,99,976
07-Nov-2025	32.01	32.48	31.67	32	1,392	1,34,99,362.97	2,48,621
10-Nov-2025	32	32.35	31.26	31.75	1,691	3,79,37,670.95	9,87,937
11-Nov-2025	32.05	33.33	32.05	33.33	453	1,19,71,680.46	2,92,890
12-Nov-2025	34.99	34.99	34.2	34.64	3,709	19,12,53,148.4	23,28,743
13-Nov-2025	34.75	35.95	33.97	34.59	2,560	3,84,60,063.54	6,04,301
14-Nov-2025	34.65	35.3	34.22	34.72	1,741	3,29,27,431.24	6,24,771
17-Nov-2025	35	35.5	33.77	34.84	4,565	10,90,11,826.35	21,68,037
18-Nov-2025	34.9	35.8	34.57	35.35	1,713	3,05,94,499	6,39,227
19-Nov-2025	35.4	35.4	34.1	34.18	1,636	2,05,44,213.86	3,28,304
20-Nov-2025	34.3	35.88	33.94	34.69	5,913	12,51,39,895.94	22,19,312
21-Nov-2025	34.86	34.89	33.63	33.91	7,776	7,48,54,281.13	12,86,235
24-Nov-2025	34	34.1	33.02	33.28	7,027	5,68,58,403.97	9,33,345
25-Nov-2025	33.4	34.51	33.11	33.63	5,974	6,68,29,517.53	10,99,756
26-Nov-2025	33.55	35.31	33.55	34.82	5,717	8,12,35,430.7	13,21,123
27-Nov-2025	35.29	36.56	35.06	36.56	3,135	6,55,15,162.81	10,46,952
28-Nov-2025	36.9	37.9	36.56	36.79	8,203	9,13,39,338.13	12,01,577
01-Dec-2025	37	37.78	36.2	36.67	8,428	8,71,06,119.83	14,03,812
02-Dec-2025	37	37.7	36.35	37.25	7,554	7,86,02,181.85	11,66,010
03-Dec-2025	37.7	38.08	36.9	37.6	8,567	7,42,42,317.32	10,58,470
04-Dec-2025	38	38	36.65	37.58	7,750	7,39,86,786.2	10,10,321
05-Dec-2025	38.01	38.01	36	36.55	7,782	7,04,66,858.73	9,64,196

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice