MSR India

MSR India Ltd Historical Data

NSEBSE

₹3.6

(-1.91%)

Jul 16, 2025|11:01:00 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	3.2	3.2	3.2	3.2	82	49,900	15,594
17-Jun-2025	3.14	3.14	3.14	3.14	93	98,960	31,516
18-Jun-2025	3.15	3.2	3.15	3.2	72	2,67,586	83,670
19-Jun-2025	3.26	3.26	3.14	3.14	91	3,05,439	96,666
20-Jun-2025	3.08	3.08	3.08	3.08	66	78,333	25,433
23-Jun-2025	3.08	3.08	3.02	3.02	76	87,976	29,085
24-Jun-2025	2.96	2.96	2.96	2.96	131	1,29,097	43,614
25-Jun-2025	2.91	2.91	2.91	2.91	105	1,08,621	37,327
26-Jun-2025	2.91	2.91	2.9	2.9	99	1,69,780	58,498
27-Jun-2025	2.85	2.85	2.85	2.85	127	1,60,677	56,378
30-Jun-2025	2.75	2.98	2.71	2.71	392	11,46,593	4,22,340
01-Jul-2025	2.82	2.84	2.76	2.84	155	4,27,838	1,51,898
02-Jul-2025	2.91	2.98	2.91	2.98	38	1,10,276	37,389
03-Jul-2025	3.1	3.12	3.1	3.12	38	29,130	9,339
04-Jul-2025	3.27	3.27	2.97	3.27	269	7,72,299	2,39,766
07-Jul-2025	3.43	3.43	3.11	3.43	232	4,51,190	1,32,204
08-Jul-2025	3.6	3.6	3.6	3.6	65	67,773	18,826
09-Jul-2025	3.61	3.67	3.61	3.67	36	1,50,548	41,262
10-Jul-2025	3.68	3.74	3.68	3.74	52	2,97,944	79,759
11-Jul-2025	3.75	3.81	3.75	3.81	93	2,67,940	70,907
14-Jul-2025	3.81	3.81	3.74	3.74	106	1,67,703	44,573
15-Jul-2025	3.67	3.67	3.67	3.67	69	58,319	15,891

MSR India: Related NEWS

No Record Found

Invest wise with Expert advice