MSR India Limited (BOM:508922)
India
· Delayed Price · Currency is INR 6.84
+0.13 (1.94%)
At close: Mar 6, 2026
MSR India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.90% | 109,180 |
| Mar 6, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.94% | 147,391 |
| Mar 5, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.98% | 46,488 |
| Mar 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.86% | 115,095 |
| Mar 2, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.89% | 158,511 |
| Feb 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.93% | 76,380 |
| Feb 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | 86,674 |
| Feb 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.84% | 144,208 |
| Feb 24, 2026 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 1.87% | 190,993 |
| Feb 23, 2026 | 5.79 | 5.88 | 5.79 | 5.88 | 5.88 | 1.91% | 476,533 |
| Feb 20, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.94% | 119,535 |
| Feb 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.98% | 70,669 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 64,448 |
| Feb 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 72,600 |
| Feb 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 134,679 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 43,339 |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 51,945 |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 105,577 |
| Feb 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | 36,009 |
| Feb 9, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | 51,560 |
| Feb 6, 2026 | 4.69 | 4.78 | 4.69 | 4.78 | 4.78 | 1.92% | 362,828 |
| Feb 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | 126,606 |
| Feb 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 34,523 |
| Feb 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.81% | 195,445 |
| Feb 2, 2026 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | 1.84% | 138,737 |
| Feb 1, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.87% | 205,237 |
| Jan 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.91% | 94,987 |
| Jan 29, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | 26,395 |
| Jan 28, 2026 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | 1.99% | 431,136 |
| Jan 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.77% | 79,551 |
| Jan 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 47,618 |
| Jan 22, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 34,260 |
| Jan 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | 71,858 |
| Jan 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 50,760 |
| Jan 19, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 1.94% | 85,457 |
| Jan 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 118,672 |
| Jan 14, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -1.90% | 105,626 |
| Jan 13, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.87% | 112,894 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -1.83% | 112,450 |
| Jan 9, 2026 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -1.80% | 103,085 |
| Jan 8, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 203,197 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.77% | 291,646 |
| Jan 6, 2026 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | 1.02% | 1,127,070 |
| Jan 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.82% | 57,696 |
| Jan 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.85% | 63,237 |
| Jan 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.89% | 29,657 |
| Dec 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.92% | 33,479 |
| Dec 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | 57,166 |
| Dec 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | 102,969 |
| Dec 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 43,449 |
| Dec 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | 41,955 |
| Dec 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 29,213 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | 53,463 |
| Dec 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 14,977 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 61,663 |
| Dec 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 51,124 |
| Dec 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | 12,548 |
| Dec 15, 2025 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 1.68% | 45,072 |
| Dec 12, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 1.71% | 77,632 |
| Dec 11, 2025 | 2.95 | 2.95 | 2.91 | 2.92 | 2.92 | 0.34% | 38,446 |
| Dec 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.75% | 50,660 |
| Dec 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.78% | 56,703 |
| Dec 8, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | 59,704 |
| Dec 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.72% | 29,474 |
| Dec 4, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | 30,137 |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 16,038 |
| Dec 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 16,503 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 10,343 |
| Nov 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 23,672 |
| Nov 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 21,788 |
| Nov 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 12,328 |
| Nov 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 14,941 |
| Nov 24, 2025 | 3.45 | 3.47 | 3.15 | 3.38 | 3.38 | 2.11% | 204,064 |
| Nov 21, 2025 | 3.39 | 3.41 | 3.09 | 3.31 | 3.31 | 1.85% | 196,368 |
| Nov 20, 2025 | 3.25 | 3.27 | 3.10 | 3.25 | 3.25 | 4.17% | 341,611 |
| Nov 19, 2025 | 3.15 | 3.16 | 2.86 | 3.12 | 3.12 | 3.65% | 284,304 |
| Nov 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | 52,693 |
| Nov 17, 2025 | 2.86 | 2.87 | 2.79 | 2.87 | 2.87 | 4.74% | 35,150 |
| Nov 14, 2025 | 2.86 | 2.94 | 2.68 | 2.74 | 2.74 | -2.49% | 243,288 |
| Nov 13, 2025 | 2.82 | 2.82 | 2.69 | 2.81 | 2.81 | 4.46% | 724,908 |
| Nov 12, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 11,469 |
| Nov 11, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.90% | 12,617 |
| Nov 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.70% | 27,737 |
| Nov 7, 2025 | 2.28 | 2.38 | 2.23 | 2.34 | 2.34 | 0.43% | 3,651 |
| Nov 6, 2025 | 2.30 | 2.52 | 2.30 | 2.33 | 2.33 | -2.92% | 4,396 |
| Nov 4, 2025 | 2.33 | 2.56 | 2.33 | 2.40 | 2.40 | -1.64% | 16,127 |
| Nov 3, 2025 | 2.37 | 2.48 | 2.37 | 2.44 | 2.44 | 2.95% | 13,938 |
| Oct 31, 2025 | 2.58 | 2.58 | 2.36 | 2.37 | 2.37 | -3.66% | 4,143 |
| Oct 30, 2025 | 2.53 | 2.53 | 2.46 | 2.46 | 2.46 | -4.65% | 74,123 |
| Oct 29, 2025 | 2.35 | 2.58 | 2.35 | 2.58 | 2.58 | 4.45% | 17,943 |
| Oct 28, 2025 | 2.42 | 2.66 | 2.42 | 2.47 | 2.47 | -2.76% | 23,557 |
| Oct 27, 2025 | 2.51 | 2.77 | 2.51 | 2.54 | 2.54 | -3.79% | 31,769 |
| Oct 24, 2025 | 2.42 | 2.66 | 2.42 | 2.64 | 2.64 | 3.94% | 38,849 |
| Oct 23, 2025 | 2.60 | 2.62 | 2.54 | 2.54 | 2.54 | -4.87% | 27,900 |
| Oct 21, 2025 | 2.74 | 2.74 | 2.66 | 2.67 | 2.67 | -4.64% | 8,843 |
| Oct 20, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -4.76% | 37,906 |
| Oct 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 74,781 |
| Oct 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -4.92% | 107,385 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 1,035 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 5,072 |