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

MSR India Historical Data

Go
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