MSP Steel & Power Limited (NSE:MSPL)
India
· Delayed Price · Currency is INR 30.84
-0.48 (-1.53%)
At close: Mar 9, 2026
MSP Steel & Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.80 | 32.00 | 31.20 | 31.32 | 31.32 | -0.29% | 2,326,600 |
| Mar 5, 2026 | 31.50 | 31.87 | 31.27 | 31.41 | 31.41 | -0.57% | 2,156,966 |
| Mar 4, 2026 | 30.95 | 31.95 | 30.35 | 31.59 | 31.59 | 0.89% | 2,764,277 |
| Mar 2, 2026 | 30.55 | 31.69 | 30.36 | 31.31 | 31.31 | -1.48% | 2,398,875 |
| Feb 27, 2026 | 32.00 | 32.33 | 31.50 | 31.78 | 31.78 | -0.90% | 2,134,462 |
| Feb 26, 2026 | 31.23 | 33.52 | 31.23 | 32.07 | 32.07 | 1.91% | 3,269,543 |
| Feb 25, 2026 | 31.88 | 32.50 | 31.30 | 31.47 | 31.47 | -0.47% | 2,232,102 |
| Feb 24, 2026 | 31.70 | 32.04 | 31.20 | 31.62 | 31.62 | 0.19% | 2,242,054 |
| Feb 23, 2026 | 31.90 | 32.76 | 31.40 | 31.56 | 31.56 | -0.47% | 2,303,819 |
| Feb 20, 2026 | 32.40 | 32.90 | 31.52 | 31.71 | 31.71 | -1.77% | 2,064,411 |
| Feb 19, 2026 | 32.40 | 32.98 | 31.32 | 32.28 | 32.28 | -0.80% | 2,044,270 |
| Feb 18, 2026 | 32.29 | 33.69 | 31.91 | 32.54 | 32.54 | 0.71% | 1,821,826 |
| Feb 17, 2026 | 30.80 | 32.79 | 30.61 | 32.31 | 32.31 | 5.11% | 2,392,641 |
| Feb 16, 2026 | 31.01 | 31.36 | 30.29 | 30.74 | 30.74 | -1.41% | 918,186 |
| Feb 13, 2026 | 31.63 | 31.63 | 29.60 | 31.18 | 31.18 | -1.42% | 324,629 |
| Feb 12, 2026 | 31.20 | 32.00 | 31.20 | 31.63 | 31.63 | -0.41% | 352,625 |
| Feb 11, 2026 | 32.94 | 32.94 | 31.52 | 31.76 | 31.76 | -0.09% | 1,061,655 |
| Feb 10, 2026 | 30.75 | 32.48 | 30.18 | 31.79 | 31.79 | 3.72% | 590,108 |
| Feb 9, 2026 | 31.00 | 31.26 | 30.08 | 30.65 | 30.65 | 0.43% | 444,821 |
| Feb 6, 2026 | 30.75 | 30.89 | 29.64 | 30.52 | 30.52 | -1.07% | 350,433 |
| Feb 5, 2026 | 31.95 | 31.95 | 30.56 | 30.85 | 30.85 | -2.47% | 354,045 |
| Feb 4, 2026 | 30.50 | 32.40 | 30.32 | 31.63 | 31.63 | 2.36% | 606,525 |
| Feb 3, 2026 | 31.00 | 32.15 | 30.17 | 30.90 | 30.90 | 5.71% | 573,521 |
| Feb 2, 2026 | 29.29 | 29.78 | 28.12 | 29.23 | 29.23 | 0.27% | 702,260 |
| Feb 1, 2026 | 29.95 | 29.95 | 28.76 | 29.15 | 29.15 | -1.79% | 530,520 |
| Jan 30, 2026 | 29.01 | 30.31 | 28.74 | 29.68 | 29.68 | 0.71% | 418,643 |
| Jan 29, 2026 | 30.00 | 30.00 | 28.75 | 29.47 | 29.47 | -0.17% | 417,537 |
| Jan 28, 2026 | 28.95 | 30.09 | 28.69 | 29.52 | 29.52 | 3.11% | 783,264 |
| Jan 27, 2026 | 28.65 | 29.37 | 27.77 | 28.63 | 28.63 | -0.14% | 950,570 |
| Jan 23, 2026 | 30.11 | 30.26 | 28.30 | 28.67 | 28.67 | -4.78% | 810,638 |
| Jan 22, 2026 | 30.30 | 30.60 | 29.34 | 30.11 | 30.11 | 2.55% | 536,199 |
| Jan 21, 2026 | 29.81 | 30.69 | 29.15 | 29.36 | 29.36 | -4.05% | 1,107,526 |
| Jan 20, 2026 | 33.20 | 33.21 | 30.35 | 30.60 | 30.60 | -8.27% | 1,751,615 |
| Jan 19, 2026 | 33.10 | 33.51 | 32.84 | 33.36 | 33.36 | -0.48% | 354,268 |
| Jan 16, 2026 | 34.67 | 34.87 | 33.32 | 33.52 | 33.52 | -3.29% | 727,419 |
| Jan 14, 2026 | 33.00 | 34.91 | 33.00 | 34.66 | 34.66 | 3.22% | 688,339 |
| Jan 13, 2026 | 34.36 | 34.50 | 32.75 | 33.58 | 33.58 | -1.76% | 1,042,949 |
| Jan 12, 2026 | 34.50 | 34.58 | 33.23 | 34.18 | 34.18 | -1.47% | 956,846 |
| Jan 9, 2026 | 35.46 | 35.65 | 34.40 | 34.69 | 34.69 | -2.99% | 801,599 |
| Jan 8, 2026 | 36.75 | 36.75 | 35.44 | 35.76 | 35.76 | -2.80% | 1,028,604 |
| Jan 7, 2026 | 35.67 | 37.24 | 35.28 | 36.79 | 36.79 | 3.14% | 1,614,972 |
| Jan 6, 2026 | 36.31 | 36.59 | 35.55 | 35.67 | 35.67 | -2.30% | 770,173 |
| Jan 5, 2026 | 37.50 | 37.73 | 36.36 | 36.51 | 36.51 | -1.40% | 1,228,668 |
| Jan 2, 2026 | 37.37 | 37.49 | 36.61 | 37.03 | 37.03 | -0.05% | 822,580 |
| Jan 1, 2026 | 37.70 | 37.70 | 36.55 | 37.05 | 37.05 | -0.86% | 737,661 |
| Dec 31, 2025 | 36.90 | 39.15 | 36.67 | 37.37 | 37.37 | 2.10% | 3,607,612 |
| Dec 30, 2025 | 36.47 | 36.90 | 35.77 | 36.60 | 36.60 | 1.53% | 982,761 |
| Dec 29, 2025 | 35.40 | 36.49 | 35.40 | 36.05 | 36.05 | 1.35% | 2,115,355 |
| Dec 26, 2025 | 36.55 | 36.85 | 35.40 | 35.57 | 35.57 | -2.68% | 1,974,360 |
| Dec 24, 2025 | 36.49 | 37.90 | 36.13 | 36.55 | 36.55 | 1.50% | 2,074,950 |
| Dec 23, 2025 | 36.05 | 36.75 | 35.82 | 36.01 | 36.01 | -1.42% | 1,659,156 |
| Dec 22, 2025 | 36.50 | 36.80 | 35.96 | 36.53 | 36.53 | 1.08% | 975,533 |
| Dec 19, 2025 | 36.69 | 36.69 | 35.70 | 36.14 | 36.14 | 1.03% | 1,624,330 |
| Dec 18, 2025 | 36.00 | 36.90 | 35.21 | 35.77 | 35.77 | -1.65% | 1,808,724 |
| Dec 17, 2025 | 35.71 | 36.61 | 35.71 | 36.37 | 36.37 | 1.11% | 1,717,835 |
| Dec 16, 2025 | 37.50 | 37.50 | 35.77 | 35.97 | 35.97 | -2.99% | 1,860,437 |
| Dec 15, 2025 | 36.43 | 38.00 | 36.39 | 37.08 | 37.08 | 1.95% | 2,220,579 |
| Dec 12, 2025 | 36.80 | 37.10 | 36.30 | 36.37 | 36.37 | -0.05% | 1,538,007 |
| Dec 11, 2025 | 36.03 | 37.00 | 35.55 | 36.39 | 36.39 | 1.20% | 1,788,088 |
| Dec 10, 2025 | 36.37 | 36.56 | 35.40 | 35.96 | 35.96 | 1.64% | 1,730,412 |
| Dec 9, 2025 | 34.93 | 36.29 | 34.18 | 35.38 | 35.38 | 1.29% | 1,712,410 |
| Dec 8, 2025 | 36.50 | 36.72 | 34.50 | 34.93 | 34.93 | -4.43% | 2,026,779 |
| Dec 5, 2025 | 38.01 | 38.01 | 36.00 | 36.55 | 36.55 | -2.74% | 1,921,921 |
| Dec 4, 2025 | 38.00 | 38.00 | 36.65 | 37.58 | 37.58 | -0.05% | 1,990,766 |
| Dec 3, 2025 | 37.70 | 38.08 | 36.90 | 37.60 | 37.60 | 0.94% | 1,979,665 |
| Dec 2, 2025 | 37.00 | 37.70 | 36.35 | 37.25 | 37.25 | 1.58% | 2,110,521 |
| Dec 1, 2025 | 37.00 | 37.78 | 36.20 | 36.67 | 36.67 | -0.33% | 2,346,988 |
| Nov 28, 2025 | 36.90 | 37.90 | 36.56 | 36.79 | 36.79 | 0.63% | 2,446,820 |
| Nov 27, 2025 | 35.29 | 36.56 | 35.06 | 36.56 | 36.56 | 5.00% | 1,808,020 |
| Nov 26, 2025 | 33.55 | 35.31 | 33.55 | 34.82 | 34.82 | 3.54% | 2,343,939 |
| Nov 25, 2025 | 33.40 | 34.51 | 33.11 | 33.63 | 33.63 | 1.05% | 1,967,494 |
| Nov 24, 2025 | 34.00 | 34.10 | 33.02 | 33.28 | 33.28 | -1.86% | 1,686,759 |
| Nov 21, 2025 | 34.86 | 34.89 | 33.63 | 33.91 | 33.91 | -2.25% | 2,188,982 |
| Nov 20, 2025 | 34.30 | 35.88 | 33.94 | 34.69 | 34.69 | 1.49% | 3,556,497 |
| Nov 19, 2025 | 35.40 | 35.40 | 34.10 | 34.18 | 34.18 | -3.31% | 590,739 |
| Nov 18, 2025 | 34.90 | 35.80 | 34.57 | 35.35 | 35.35 | 1.46% | 874,160 |
| Nov 17, 2025 | 35.00 | 35.50 | 33.77 | 34.84 | 34.84 | 0.35% | 3,144,879 |
| Nov 14, 2025 | 34.65 | 35.30 | 34.22 | 34.72 | 34.72 | 0.38% | 947,321 |
| Nov 13, 2025 | 34.75 | 35.95 | 33.97 | 34.59 | 34.59 | -0.14% | 1,092,546 |
| Nov 12, 2025 | 34.99 | 34.99 | 34.20 | 34.64 | 34.64 | 3.93% | 5,479,348 |
| Nov 11, 2025 | 32.05 | 33.33 | 32.05 | 33.33 | 33.33 | 4.98% | 360,719 |
| Nov 10, 2025 | 32.00 | 32.35 | 31.26 | 31.75 | 31.75 | -0.78% | 1,197,103 |
| Nov 7, 2025 | 32.01 | 32.48 | 31.67 | 32.00 | 32.00 | -0.53% | 420,652 |
| Nov 6, 2025 | 33.07 | 33.31 | 31.83 | 32.17 | 32.17 | -3.39% | 645,795 |
| Nov 4, 2025 | 33.50 | 34.22 | 33.15 | 33.30 | 33.30 | -0.66% | 200,811 |
| Nov 3, 2025 | 33.12 | 33.70 | 33.02 | 33.52 | 33.52 | 0.06% | 156,748 |
| Oct 31, 2025 | 33.88 | 33.89 | 33.38 | 33.50 | 33.50 | -0.36% | 237,281 |
| Oct 30, 2025 | 34.39 | 34.56 | 33.20 | 33.62 | 33.62 | -1.98% | 489,121 |
| Oct 29, 2025 | 33.42 | 34.68 | 33.42 | 34.30 | 34.30 | 2.51% | 461,546 |
| Oct 28, 2025 | 34.50 | 34.60 | 33.16 | 33.46 | 33.46 | -2.02% | 1,094,206 |
| Oct 27, 2025 | 34.50 | 34.99 | 34.07 | 34.15 | 34.15 | 0.74% | 390,761 |
| Oct 24, 2025 | 34.74 | 35.14 | 33.80 | 33.90 | 33.90 | -2.98% | 613,712 |
| Oct 23, 2025 | 36.50 | 36.50 | 34.60 | 34.94 | 34.94 | -1.80% | 362,157 |
| Oct 21, 2025 | 35.47 | 36.00 | 35.20 | 35.58 | 35.58 | 1.74% | 208,871 |
| Oct 20, 2025 | 34.75 | 35.10 | 33.70 | 34.97 | 34.97 | 1.16% | 424,110 |
| Oct 17, 2025 | 34.05 | 35.22 | 34.05 | 34.57 | 34.57 | 0.44% | 622,484 |
| Oct 16, 2025 | 35.25 | 35.90 | 33.90 | 34.42 | 34.42 | -2.22% | 1,421,798 |
| Oct 15, 2025 | 35.42 | 35.89 | 35.10 | 35.20 | 35.20 | -1.32% | 384,277 |
| Oct 14, 2025 | 36.50 | 36.71 | 35.27 | 35.67 | 35.67 | -2.35% | 1,023,609 |
| Oct 13, 2025 | 37.18 | 37.18 | 36.50 | 36.53 | 36.53 | -1.75% | 389,008 |