MSR India

MSR India Ltd Historical Data

NSEBSE

₹3.79

(-1.81%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	3.74	3.74	3.74	3.74	42	23,513	6,287
06-May-2025	3.74	3.74	3.67	3.67	47	28,129	7,635
07-May-2025	3.67	3.67	3.6	3.67	46	37,180	10,139
08-May-2025	3.68	3.68	3.6	3.6	52	36,313	9,966
09-May-2025	3.6	3.6	3.53	3.53	35	18,488	5,219
12-May-2025	3.54	3.7	3.53	3.7	103	43,453	11,982
13-May-2025	3.88	3.88	3.77	3.82	172	1,54,348	39,929
14-May-2025	3.85	4.01	3.68	4	193	2,26,143	56,964
15-May-2025	4.2	4.2	3.97	3.99	228	1,98,104	47,934
16-May-2025	4.18	4.18	4.15	4.18	101	1,83,985	44,023
19-May-2025	4.37	4.38	4.3	4.38	129	2,41,198	55,104
20-May-2025	4.5	4.59	4.2	4.47	245	2,47,763	55,392
21-May-2025	4.47	4.49	4.45	4.49	61	63,348	14,147
22-May-2025	4.41	4.41	4.41	4.41	60	37,035	8,398
23-May-2025	4.33	4.33	4.33	4.33	41	58,022	13,400
26-May-2025	4.31	4.31	4.25	4.25	46	42,822	10,070
27-May-2025	4.17	4.17	4.17	4.17	45	55,940	13,415
28-May-2025	4.17	4.17	4.09	4.09	52	68,627	16,587
29-May-2025	4.09	4.09	4.01	4.01	60	32,639	8,049
30-May-2025	3.93	3.93	3.93	3.93	51	81,154	20,650
02-Jun-2025	3.86	3.86	3.86	3.86	69	68,623	17,778

MSR India: Related NEWS

No Record Found

Invest wise with Expert advice