MSR India

MSR India Ltd Historical Data

NSEBSE

₹3.08

(1.99%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	2.86	2.87	2.79	2.87	119	1,00,707	35,150
18-Nov-2025	3.01	3.01	3.01	3.01	144	1,58,605	52,693
19-Nov-2025	3.15	3.16	2.86	3.12	567	8,69,975	2,84,304
20-Nov-2025	3.25	3.27	3.1	3.25	454	11,11,561	3,41,611
21-Nov-2025	3.39	3.41	3.09	3.31	500	6,36,780	1,96,368
24-Nov-2025	3.45	3.47	3.15	3.38	575	6,83,766	2,04,064
25-Nov-2025	3.32	3.32	3.32	3.32	98	49,604	14,941
26-Nov-2025	3.26	3.26	3.26	3.26	75	40,189	12,328
27-Nov-2025	3.2	3.2	3.2	3.2	68	69,721	21,788
28-Nov-2025	3.14	3.14	3.14	3.14	92	74,330	23,672
01-Dec-2025	3.08	3.08	3.08	3.08	84	31,856	10,343
02-Dec-2025	3.02	3.02	3.02	3.02	88	49,839	16,503
03-Dec-2025	2.96	2.96	2.96	2.96	73	47,472	16,038
04-Dec-2025	2.91	2.91	2.91	2.91	73	87,698	30,137
05-Dec-2025	2.86	2.86	2.86	2.86	83	84,295	29,474
08-Dec-2025	2.81	2.81	2.81	2.81	99	1,67,768	59,704
09-Dec-2025	2.86	2.86	2.86	2.86	104	1,62,170	56,703
10-Dec-2025	2.91	2.91	2.91	2.91	85	1,47,420	50,660
11-Dec-2025	2.95	2.95	2.91	2.92	83	1,12,470	38,446
12-Dec-2025	2.92	2.97	2.92	2.97	119	2,29,907	77,632
15-Dec-2025	2.97	3.02	2.97	3.02	88	1,34,398	45,072
16-Dec-2025	3.08	3.08	3.08	3.08	40	38,647	12,548

MSR India: Related NEWS

No Record Found

Invest wise with Expert advice