MSR India Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
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 |