MSR India Share Price History

MSR India

CMP as on15-Jan-21 14:30

₹ 12.30

-0.6 -4.65%

Open

₹ 13.20

Turnover (lac)

₹

Prev. Close

₹ 12.90

Day's Vol (shares)

₹ 21,696

Day's Range

₹ 12.28

₹ 13.54

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
15-Jan-2021	13.20	13.50	12.30	12.30	30	0.27	21,696	1.26	-0.90
14-Jan-2021	13.80	14.20	12.90	12.90	40	0.20	15,679	1.32	-0.90
13-Jan-2021	14.20	14.80	13.50	13.50	28	0.18	13,054	1.22	-0.70
12-Jan-2021	14.60	14.90	13.60	14.20	22	0.08	6,164	1.27	-0.40
11-Jan-2021	13.80	14.50	13.10	14.30	24	0.08	5,410	1.36	0.52
08-Jan-2021	15.20	15.20	13.80	13.80	48	0.22	16,244	1.43	-1.40
07-Jan-2021	14.60	15	13.60	14.50	36	0.07	5,101	1.35	-0.10
06-Jan-2021	14.40	14.50	13.20	14.30	42	0.07	4,651	1.36	-0.10
05-Jan-2021	13.20	13.90	12.60	13.90	36	0.05	3,735	1.29	0.61
04-Jan-2021	13	13.70	12.40	13.20	63	0.24	18,055	1.30	0.25
01-Jan-2021	12.80	13.10	11.90	13	39	0.10	8,086	1.24	0.20
31-Dec-2020	12.40	13.10	12.40	12.50	35	0.16	13,064	0.71	0.16
30-Dec-2020	13.10	13.10	11.80	13	33	0.09	6,817	1.24	-0.10
29-Dec-2020	12.70	12.70	11.50	12.40	20	0.03	2,234	1.20	-0.30
28-Dec-2020	12	12.10	11	12.10	66	0.19	16,392	1.12	0.12
24-Dec-2020	12.10	12.30	11.50	11.60	63	0.11	9,323	0.71	-0.50
23-Dec-2020	12.20	13	12.10	12.10	35	0.18	14,668	0.86	-0.10
22-Dec-2020	13.80	13.80	12.80	12.80	38	0.32	24,766	0.98	-1
21-Dec-2020	14.50	14.80	13.40	13.40	35	0.09	6,625	1.40	-1
18-Dec-2020	14.70	15.50	14	14.10	43	0.11	7,560	1.46	-0.60
17-Dec-2020	15.50	16.10	14.70	14.70	40	0.09	5,970	1.40	-0.80