Skip to main content
MSL Global Limited (BOM:511000)
India flag India · Delayed Price · Currency is INR
19.50
-0.34 (-1.71%)
At close: Mar 9, 2026

MSL Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.5020.0019.5019.8019.801.54%10,593
Mar 9, 202618.5020.3518.5019.5019.50-1.71%5,262
Mar 6, 202619.7219.8419.5019.8419.840.15%211
Mar 5, 202620.3920.3919.5019.8119.811.59%2,258
Mar 4, 202618.1019.8018.1019.5019.505.58%35,246
Mar 2, 202620.6520.6518.1918.4718.47-4.89%439
Feb 27, 202620.4520.4519.3019.4219.42-0.21%1,416
Feb 26, 202620.2720.5919.2519.4619.46-3.42%220
Feb 25, 202620.0620.9820.0620.1520.15-0.98%2,931
Feb 24, 202622.5022.5020.1020.3520.35-3.28%2,435
Feb 23, 202619.2221.7419.2221.0421.043.65%2,841
Feb 20, 202620.6020.6020.3020.3020.30-3.33%1,758
Feb 19, 202621.0021.0020.5221.0021.000.14%220,748
Feb 18, 202620.2323.5020.2320.9720.975.32%27,121
Feb 17, 202620.2520.2519.1819.9119.91-0.75%4,084
Feb 16, 202623.4023.4020.0620.0620.060.05%26,666
Feb 13, 202620.0021.0019.2020.0520.05-0.74%11,404
Feb 12, 202620.3021.5019.2120.2020.20-3.26%2,731
Feb 11, 202620.8820.8820.8820.8820.88-109
Feb 10, 202620.7221.7020.7220.8820.880.48%297
Feb 9, 202621.0721.0720.0020.7820.78-1.42%2,398
Feb 6, 202621.2521.2521.0721.0821.080.19%50
Feb 5, 202620.0021.5020.0021.0421.045.20%994
Feb 4, 202621.9821.9819.5020.0020.00-2.39%5,535
Feb 3, 202619.2120.5019.2120.4920.496.83%2,484
Feb 2, 202620.6020.6019.1519.1819.18-6.44%177
Feb 1, 202619.0121.7919.0120.5020.503.02%1,847
Jan 30, 202620.0020.1019.1119.9019.900.30%3,601
Jan 29, 202620.7221.9919.0019.8419.84-4.25%9,685
Jan 28, 202620.1321.3919.6020.7220.722.98%1,342
Jan 27, 202623.9823.9820.1220.1220.12-10.06%9,804
Jan 23, 202620.3022.4418.7522.3722.372.19%2,227
Jan 22, 202621.0021.9121.0021.8921.894.24%564
Jan 21, 202620.1321.9820.1321.0021.00-0.38%2,218
Jan 20, 202622.0922.0920.7521.0821.08-6.97%4,440
Jan 19, 202621.0222.9821.0122.6622.661.89%1,695
Jan 16, 202621.4022.4820.7922.2422.241.83%886
Jan 14, 202623.5023.5020.7721.8421.844.50%1,446
Jan 13, 202621.2721.2720.1020.9020.90-3.69%8,509
Jan 12, 202622.2323.9021.0621.7021.70-2.38%3,313
Jan 9, 202623.1224.5922.2222.2322.23-3.85%541
Jan 8, 202624.9524.9523.0823.1223.12-5.63%776
Jan 7, 202624.0024.5124.0024.5024.502.08%861
Jan 6, 202624.6724.6723.1624.0024.00-2.24%1,096
Jan 5, 202624.8324.8323.1124.5524.55-1.13%4,429
Jan 2, 202624.8525.3523.4024.8324.832.06%531
Jan 1, 202626.5026.5024.0724.3324.33-5.84%2,971
Dec 31, 202523.5526.5023.5525.8425.842.95%1,674
Dec 30, 202524.9925.1123.5025.1025.100.44%1,028
Dec 29, 202523.9325.3523.9324.9924.994.43%4,033
Dec 26, 202523.0024.4822.5023.9323.936.36%13,822
Dec 24, 202522.7023.8522.5022.5022.50-0.84%1,258
Dec 23, 202522.1624.1522.1622.6922.690.35%1,198
Dec 22, 202523.9923.9922.5022.6122.61-3.83%1,722
Dec 19, 202523.6723.8523.1523.5123.511.91%4,065
Dec 18, 202523.2224.7023.0523.0723.07-4.67%7,735
Dec 17, 202522.5024.6522.5024.2024.207.36%21,394
Dec 16, 202525.1225.9322.2522.5422.54-9.15%4,546
Dec 15, 202525.4725.4723.2124.8124.812.10%235
Dec 12, 202525.8526.3923.8524.3024.30-6.00%6,213
Dec 11, 202526.0226.3025.2525.8525.851.13%3,307
Dec 10, 202524.6626.5024.6625.5625.56-3.58%756
Dec 9, 202526.0026.5126.0026.5126.51-4,051
Dec 8, 202526.0026.8925.6026.5126.511.96%6,187
Dec 5, 202526.0026.5025.5026.0026.00-1.14%1,135
Dec 4, 202525.5026.3025.4126.3026.30-2.16%1,000
Dec 3, 202526.0026.8826.0026.8826.88-0.78%1,879
Dec 2, 202526.0027.9525.5027.0927.094.59%6,476
Dec 1, 202527.0927.0925.3025.9025.90-0.54%2,365
Nov 28, 202527.5028.8025.2126.0426.043.29%2,235
Nov 27, 202526.0026.0025.2125.2125.21-3.04%234
Nov 26, 202525.6526.7025.6526.0026.001.52%1,742
Nov 25, 202526.9026.9025.5025.6125.61-1.58%109
Nov 24, 202527.5028.2026.0126.0226.020.08%3,281
Nov 21, 202525.1527.0025.1526.0026.00-0.12%1,545
Nov 20, 202526.0026.9726.0026.0326.030.04%4,266
Nov 19, 202526.1427.1025.1426.0226.02-0.46%7,336
Nov 18, 202525.5527.9525.5526.1426.14-0.27%2,800
Nov 17, 202526.0827.0026.0826.2126.212.50%20,831
Nov 14, 202526.6526.8925.2825.5725.57-1.58%5,332
Nov 13, 202526.9926.9925.0025.9825.981.25%3,113
Nov 12, 202526.5027.8525.2025.6625.66-1.72%17,910
Nov 11, 202524.5029.9024.5026.1126.112.80%73,314
Nov 10, 202524.4525.4024.4525.4025.406.77%22,648
Nov 7, 202524.7224.7223.0123.7923.790.04%2,649
Nov 6, 202523.5025.8022.5023.7823.78-4.84%3,763
Nov 4, 202526.5026.5024.5024.9924.99-2.42%22,023
Nov 3, 202525.0127.0025.0125.6125.612.40%7,554
Oct 31, 202525.4925.9825.0025.0125.01-2.34%12,716
Oct 30, 202524.7926.4024.7925.6125.612.52%4,830
Oct 29, 202526.6027.0024.7324.9824.98-2.57%19,561
Oct 28, 202526.5026.8024.4325.6425.644.40%21,517
Oct 27, 202525.4527.3023.1224.5624.560.37%61,699
Oct 24, 202524.8224.8223.0524.4724.470.66%9,152
Oct 23, 202524.5024.5023.8824.3124.31-1.34%4,148
Oct 21, 202528.0028.0023.3124.6424.642.92%26,627
Oct 20, 202525.6925.6923.2523.9423.94-2.56%843
Oct 17, 202525.3525.3522.1024.5724.57-3.08%13,847
Oct 16, 202526.8926.8925.0025.3525.350.16%31,902
Oct 15, 202527.9427.9423.2525.3125.313.64%35,432