MSP Steel & Pow.

MSP Steel & Power Ltd Historical Data

NSEBSE

₹32.73

(0.77%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	27.24	27.64	26.86	27.06	1,209	56,61,444.74	1,23,807
23-Jun-2025	26.78	27.1	26.55	26.83	1,079	49,01,667.52	1,09,909
24-Jun-2025	27.05	27.29	26.7	26.87	1,386	92,43,663.33	2,14,548
25-Jun-2025	26.99	28.62	26.99	27.96	1,825	1,61,62,965.76	3,70,098
26-Jun-2025	28.2	28.2	27.37	27.47	1,398	1,86,90,544.65	5,53,496
27-Jun-2025	27.68	27.89	26.25	27.45	1,824	1,03,94,810.9	2,30,160
30-Jun-2025	27.84	28.25	26.96	27.13	1,921	2,05,12,503.18	4,65,859
01-Jul-2025	27.64	27.64	26.75	26.84	1,405	1,61,89,885.18	4,37,265
02-Jul-2025	26.75	27.2	26.41	26.97	1,318	90,18,034.26	2,08,782
03-Jul-2025	27.3	27.9	26.87	27.28	1,765	1,58,91,906.12	3,79,371
04-Jul-2025	27.65	27.65	26.92	27.15	917	64,13,967.8	1,24,404
07-Jul-2025	26.64	28.2	26.64	27.48	1,829	89,67,578.49	1,75,194
08-Jul-2025	27.84	30.22	27.11	30.22	7,058	12,98,77,814.89	18,39,746
09-Jul-2025	31.45	32.99	31.21	32.09	14,002	16,62,19,056.46	22,40,262
10-Jul-2025	32	32.62	31.51	32.26	4,174	5,00,16,109.46	7,58,318
11-Jul-2025	32.25	32.25	30.78	31.35	4,183	3,69,88,414.71	7,06,648
14-Jul-2025	31.6	32.85	30.48	32.76	5,858	6,26,71,211.19	9,24,464
15-Jul-2025	32.88	34	32.57	33.21	5,488	5,83,02,064.39	9,33,917
16-Jul-2025	33.21	34.49	32.92	33.61	5,267	5,66,43,232.43	10,08,555
17-Jul-2025	33.61	34.04	32.28	32.48	2,613	2,08,09,521.79	3,49,966
18-Jul-2025	32.41	33	31.74	32.73	2,002	1,69,75,903.63	2,90,175

MSP Steel & Pow.: Related NEWS

No Record Found

Invest wise with Expert advice