MSR India

MSR India Ltd Historical Data

NSEBSE

₹3.1

(4.03%)

Jul 3, 2025|09:03:00 AM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jun-2025	3.85	3.85	3.79	3.79	70	45,885	12,043
04-Jun-2025	3.79	3.79	3.72	3.72	73	1,10,162	29,527
05-Jun-2025	3.65	3.65	3.65	3.65	83	90,600	24,822
06-Jun-2025	3.6	3.6	3.58	3.58	107	93,062	25,978
09-Jun-2025	3.58	3.58	3.51	3.51	91	76,042	21,571
10-Jun-2025	3.51	3.51	3.44	3.44	118	1,83,610	52,744
11-Jun-2025	3.4	3.4	3.38	3.38	114	1,04,700	30,967
12-Jun-2025	3.38	3.38	3.32	3.32	95	1,28,315	38,300
13-Jun-2025	3.31	3.31	3.26	3.26	60	76,801	23,490
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

MSR India: Related NEWS

No Record Found

Invest wise with Expert advice