Skip to main content
MSL Global Limited (BOM:511000)
India flag India · Delayed Price · Currency is INR
19.30
-0.35 (-1.78%)
At close: Apr 28, 2026

MSL Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.0019.6919.0019.6919.692.02%126
Apr 28, 202619.5620.6019.3019.3019.30-1.78%2,170
Apr 27, 202619.5019.6719.2119.6519.652.88%4,483
Apr 24, 202619.7019.7019.1019.1019.100.10%109
Apr 23, 202619.4119.9618.8519.0819.08-1.70%1,580
Apr 22, 202619.4819.4818.9519.4119.411.52%3,201
Apr 21, 202619.2419.9918.5119.1219.12-0.62%4,278
Apr 20, 202619.0020.0018.1619.2419.24-3.17%8,521
Apr 17, 202619.8919.9018.8019.8719.873.27%2,545
Apr 16, 202618.8020.1118.8019.2419.24-2.48%134
Apr 15, 202619.1019.7919.0519.7319.733.79%1,028
Apr 13, 202618.8019.5018.8019.0119.010.05%250
Apr 10, 202619.3019.5118.3319.0019.00-1.35%421
Apr 9, 202618.5519.8918.4119.2619.26-1.48%1,229
Apr 8, 202619.7019.7019.0319.5519.55-0.76%1,488
Apr 7, 202619.9919.9918.4319.7019.703.68%2,025
Apr 6, 202619.2019.2018.2719.0019.00-1.20%856
Apr 2, 202621.7521.7518.6719.2319.23-10.56%1,493
Apr 1, 202617.9921.5017.6321.5021.5019.44%2,226
Mar 30, 202618.0418.9917.6018.0018.00-4.51%8,251
Mar 27, 202618.0219.1518.0218.8518.85-1.77%36,648
Mar 25, 202618.2619.3018.2619.1919.196.08%808
Mar 24, 202618.5019.3918.0018.0918.090.22%7,835
Mar 23, 202618.0218.5018.0218.0518.05-2.22%1,560
Mar 20, 202619.4019.4018.1718.4618.46-0.49%792
Mar 19, 202619.6419.9918.0018.5518.55-3.84%12,757
Mar 18, 202618.9319.3818.5719.2919.291.90%1,111
Mar 17, 202619.6419.6417.9618.9318.933.67%1,904
Mar 16, 202618.4419.4418.0018.2618.26-0.98%13,978
Mar 13, 202618.7519.5018.1018.4418.44-0.54%3,444
Mar 12, 202618.8219.9018.5218.5418.54-1.96%1,774
Mar 11, 202619.7119.7118.5318.9118.91-4.49%4,730
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