NSE - Delayed Quote INR

MSP Steel & Power Limited (MSPL.NS)

24.34

-0.42

(-1.70%)

At close: May 9 at 3:29:56 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	24.50	24.60	23.71	24.34	24.34	291,355
May 8, 2025	25.95	26.46	24.65	24.76	24.76	329,053
May 7, 2025	25.39	26.49	25.10	25.95	25.95	203,560
May 6, 2025	26.78	26.99	25.45	25.53	25.53	331,852
May 5, 2025	27.40	27.40	26.50	26.78	26.78	175,262
May 2, 2025	27.61	27.61	26.61	26.70	26.70	234,219
Apr 30, 2025	27.00	27.63	27.00	27.15	27.15	164,607
Apr 29, 2025	27.86	28.02	27.20	27.32	27.32	192,145
Apr 28, 2025	27.10	27.90	27.10	27.67	27.67	317,101
Apr 25, 2025	29.00	29.29	27.45	27.52	27.52	439,796
Apr 24, 2025	28.40	29.44	28.38	28.86	28.86	244,020
Apr 23, 2025	29.40	29.40	28.16	28.54	28.54	340,328
Apr 22, 2025	29.35	29.88	28.50	28.73	28.73	447,429
Apr 21, 2025	28.06	29.62	27.86	28.90	28.90	666,270
Apr 17, 2025	28.40	28.52	27.80	28.21	28.21	1,068,730
Apr 16, 2025	29.20	30.14	28.05	28.48	28.48	1,587,236
Apr 15, 2025	28.45	28.72	27.82	28.71	28.71	666,263
Apr 11, 2025	27.20	27.46	26.58	27.36	27.36	273,671
Apr 9, 2025	25.95	26.44	25.85	26.22	26.22	214,942
Apr 8, 2025	26.30	27.28	26.30	26.54	26.54	457,123
Apr 7, 2025	26.88	26.88	26.88	26.88	26.88	146,243
Apr 4, 2025	29.49	29.50	27.92	28.30	28.30	630,335
Apr 3, 2025	28.70	29.89	28.54	29.39	29.39	744,704
Apr 2, 2025	28.40	29.00	27.47	28.78	28.78	333,613
Apr 1, 2025	27.39	28.67	26.61	28.18	28.18	789,046
Mar 28, 2025	27.20	27.52	25.00	27.31	27.31	1,885,848
Mar 27, 2025	25.05	26.43	24.26	26.21	26.21	1,697,637
Mar 26, 2025	26.00	26.55	25.01	25.18	25.18	852,241
Mar 25, 2025	26.90	27.29	26.00	26.20	26.20	770,380
Mar 24, 2025	26.60	27.55	26.50	26.64	26.64	1,203,932
Mar 21, 2025	28.39	28.39	26.41	26.58	26.58	1,544,160
Mar 20, 2025	28.16	28.50	27.50	27.78	27.78	937,563
Mar 19, 2025	27.85	28.49	27.46	28.11	28.11	1,425,824
Mar 18, 2025	27.25	27.25	27.25	27.25	27.25	-
Mar 17, 2025	27.72	28.78	27.00	27.25	27.25	425,480
Mar 13, 2025	27.72	28.07	27.30	27.61	27.61	664,218
Mar 12, 2025	28.62	29.70	27.50	27.72	27.72	620,875
Mar 11, 2025	27.10	28.89	26.70	28.46	28.46	815,421
Mar 10, 2025	28.67	28.67	26.50	27.84	27.84	1,093,930
Mar 7, 2025	26.11	27.31	26.11	27.31	27.31	290,186
Mar 6, 2025	25.80	26.01	25.69	26.01	26.01	234,226
Mar 5, 2025	23.59	24.78	23.58	24.78	24.78	1,971,092
Mar 4, 2025	21.60	23.60	21.60	23.60	23.60	1,695,456
Mar 3, 2025	24.25	24.25	22.37	22.48	22.48	668,316
Feb 28, 2025	24.87	24.87	23.37	23.55	23.55	661,092
Feb 27, 2025	25.49	25.49	24.30	24.60	24.60	420,560
Feb 25, 2025	25.72	26.33	25.25	25.41	25.41	458,762
Feb 24, 2025	26.21	26.90	25.70	26.00	26.00	404,830
Feb 21, 2025	27.30	27.89	26.91	27.05	27.05	391,009
Feb 20, 2025	27.20	28.31	26.16	27.16	27.16	688,811
Feb 19, 2025	26.00	27.07	25.74	26.97	26.97	502,315
Feb 18, 2025	26.95	27.39	25.72	25.79	25.79	666,699
Feb 17, 2025	28.48	28.59	27.08	27.08	27.08	714,097
Feb 14, 2025	31.31	31.31	28.51	28.51	28.51	247,764
Feb 13, 2025	31.53	31.53	29.60	30.02	30.02	449,497
Feb 12, 2025	31.30	31.33	30.00	30.61	30.61	464,613
Feb 11, 2025	32.50	33.24	31.58	31.58	31.58	232,679
Feb 10, 2025	34.00	34.24	33.11	33.25	33.25	159,010
Feb 7, 2025	34.40	35.00	33.85	34.42	34.42	204,194
Feb 6, 2025	33.98	35.17	33.60	34.34	34.34	227,968
Feb 5, 2025	34.40	35.08	33.50	34.11	34.11	398,972
Feb 4, 2025	33.99	34.51	33.61	34.33	34.33	205,163
Feb 3, 2025	34.50	34.50	33.50	33.55	33.55	260,197
Feb 1, 2025	35.31	36.74	34.79	35.21	35.21	461,149
Jan 31, 2025	35.50	36.61	34.67	35.31	35.31	342,397
Jan 30, 2025	33.76	35.44	33.76	35.44	35.44	144,509
Jan 29, 2025	32.80	33.76	32.51	33.76	33.76	173,530
Jan 28, 2025	34.95	34.95	31.65	32.16	32.16	355,317
Jan 27, 2025	34.00	34.00	32.50	33.29	33.29	612,852
Jan 24, 2025	35.40	35.79	33.75	33.88	33.88	464,938
Jan 23, 2025	35.05	36.35	35.05	35.20	35.20	344,535
Jan 22, 2025	36.78	36.78	35.06	35.62	35.62	482,884
Jan 21, 2025	37.97	38.67	36.25	36.78	36.78	420,657
Jan 20, 2025	38.07	38.90	37.47	37.94	37.94	441,509
Jan 17, 2025	38.40	39.65	37.75	38.07	38.07	509,664
Jan 16, 2025	40.26	40.95	38.39	38.70	38.70	433,002
Jan 15, 2025	39.47	39.57	38.29	39.57	39.57	488,174
Jan 14, 2025	36.39	37.69	36.38	37.69	37.69	212,486
Jan 13, 2025	36.21	37.86	35.88	35.90	35.90	1,279,005
Jan 10, 2025	39.56	39.99	37.58	37.77	37.77	935,951
Jan 9, 2025	40.84	41.42	39.25	39.56	39.56	412,905
Jan 8, 2025	40.90	41.65	40.10	40.83	40.83	517,002
Jan 7, 2025	41.99	43.00	39.89	40.82	40.82	1,132,637
Jan 6, 2025	44.20	44.82	41.99	41.99	41.99	389,896
Jan 3, 2025	44.55	44.83	43.81	44.21	44.21	208,063
Jan 2, 2025	45.32	46.30	43.95	44.45	44.45	520,174
Jan 1, 2025	45.51	45.60	44.68	45.24	45.24	274,728
Dec 31, 2024	45.80	46.01	44.50	45.03	45.03	475,919
Dec 30, 2024	46.40	46.89	45.00	45.13	45.13	652,672
Dec 27, 2024	44.51	45.51	44.36	44.66	44.66	167,347
Dec 26, 2024	44.51	45.92	44.51	45.04	45.04	150,225
Dec 24, 2024	44.00	46.00	44.00	45.08	45.08	251,373
Dec 23, 2024	47.01	47.01	45.00	45.43	45.43	321,816
Dec 20, 2024	46.47	47.87	45.80	46.24	46.24	1,161,820
Dec 19, 2024	45.51	46.50	45.51	46.08	46.08	383,469
Dec 18, 2024	46.55	47.90	46.05	46.29	46.29	205,767
Dec 17, 2024	47.60	48.00	46.05	47.06	47.06	366,340
Dec 16, 2024	46.83	47.95	46.10	46.96	46.96	333,272
Dec 13, 2024	43.80	46.83	43.50	46.83	46.83	682,828
Dec 12, 2024	45.59	46.19	44.30	44.60	44.60	426,581
Dec 11, 2024	47.79	47.79	44.90	45.60	45.60	643,425
Dec 10, 2024	47.40	47.44	46.00	46.64	46.64	264,199
Dec 9, 2024	45.01	47.50	45.01	46.14	46.14	335,795
Dec 6, 2024	46.25	46.88	45.10	46.11	46.11	727,766
Dec 5, 2024	46.15	47.44	45.10	46.03	46.03	322,748
Dec 4, 2024	45.90	46.70	44.25	46.11	46.11	706,845
Dec 3, 2024	45.20	45.90	44.56	45.39	45.39	184,247
Dec 2, 2024	44.65	46.30	43.75	45.15	45.15	334,478
Nov 29, 2024	46.34	46.34	44.13	45.39	45.39	222,048
Nov 28, 2024	44.81	46.50	44.10	45.43	45.43	492,643
Nov 27, 2024	43.40	45.00	43.00	44.76	44.76	420,139
Nov 26, 2024	42.72	44.60	42.72	43.20	43.20	486,971
Nov 25, 2024	42.94	44.00	42.20	42.53	42.53	376,835
Nov 22, 2024	41.00	42.50	40.02	42.03	42.03	375,856
Nov 21, 2024	41.53	42.42	40.20	40.57	40.57	517,976
Nov 19, 2024	42.59	43.50	40.74	41.52	41.52	374,495
Nov 18, 2024	38.51	42.06	38.51	41.89	41.89	679,307
Nov 14, 2024	39.75	42.34	38.45	40.06	40.06	444,290
Nov 13, 2024	42.99	43.44	40.20	40.33	40.33	448,118
Nov 12, 2024	43.70	44.50	41.90	42.29	42.29	395,227
Nov 11, 2024	45.05	47.00	42.86	43.23	43.23	446,299
Nov 8, 2024	46.50	47.46	44.92	45.12	45.12	406,361
Nov 7, 2024	48.34	48.34	46.00	46.34	46.34	405,819
Nov 6, 2024	48.25	49.40	47.30	48.34	48.34	386,328
Nov 5, 2024	48.82	49.62	46.16	48.24	48.24	609,206
Nov 4, 2024	46.90	47.55	45.45	47.55	47.55	758,548
Nov 1, 2024	44.00	45.29	43.20	45.29	45.29	350,898
Oct 31, 2024	42.30	44.11	41.00	43.14	43.14	538,843
Oct 30, 2024	39.80	42.01	39.00	42.01	42.01	678,722
Oct 29, 2024	41.80	41.80	39.77	40.01	40.01	730,055
Oct 28, 2024	41.00	42.95	38.87	41.87	41.87	1,720,335
Oct 25, 2024	43.29	43.75	40.92	40.92	40.92	498,561
Oct 24, 2024	44.80	44.97	42.72	43.08	43.08	463,979
Oct 23, 2024	42.36	45.50	42.25	44.97	44.97	1,132,815
Oct 22, 2024	46.83	46.83	44.48	44.48	44.48	854,099
Oct 21, 2024	48.90	51.45	46.82	46.83	46.83	838,344
Oct 18, 2024	50.90	50.90	47.80	49.29	49.29	1,041,800
Oct 17, 2024	50.53	52.00	49.25	50.32	50.32	381,366
Oct 16, 2024	50.99	52.20	49.10	50.53	50.53	658,805
Oct 15, 2024	52.10	53.40	50.40	51.32	51.32	479,823
Oct 14, 2024	54.11	55.35	51.60	52.71	52.71	447,252
Oct 11, 2024	53.55	55.00	53.55	54.12	54.12	353,433
Oct 10, 2024	54.90	55.94	52.06	54.10	54.10	473,780
Oct 9, 2024	55.80	55.80	53.00	53.87	53.87	599,313
Oct 8, 2024	48.93	54.05	48.90	53.78	53.78	1,267,166
Oct 7, 2024	54.11	55.25	51.48	51.48	51.48	500,359
Oct 4, 2024	55.45	56.80	53.12	54.19	54.19	817,183
Oct 3, 2024	55.00	59.55	54.50	55.22	55.22	1,809,675
Oct 1, 2024	51.50	56.86	51.50	56.84	56.84	1,941,014
Sep 30, 2024	55.00	56.50	54.16	54.16	54.16	1,624,509
Sep 27, 2024	57.55	59.20	57.02	57.02	57.02	1,770,067
Sep 26, 2024	63.00	63.00	60.03	60.03	60.03	1,807,349
Sep 25, 2024	62.00	64.52	59.10	63.19	63.19	4,067,752
Sep 24, 2024	61.30	61.45	60.00	61.45	61.45	3,697,133
Sep 23, 2024	56.00	58.53	53.12	58.53	58.53	3,694,546
Sep 20, 2024	57.80	57.80	55.00	55.75	55.75	3,405,288
Sep 19, 2024	55.90	57.16	52.55	55.20	55.20	12,573,547
Sep 18, 2024	54.44	54.44	54.44	54.44	54.44	399,617
Sep 17, 2024	51.85	51.85	51.85	51.85	51.85	391,051
Sep 16, 2024	49.39	49.39	49.39	49.39	49.39	1,226,480
Sep 13, 2024	45.49	47.04	45.09	47.04	47.04	2,930,857
Sep 12, 2024	45.80	46.20	43.95	44.80	44.80	2,452,181
Sep 11, 2024	48.00	48.30	44.54	44.73	44.73	3,381,873
Sep 10, 2024	48.88	48.94	46.42	46.89	46.89	4,186,684
Sep 9, 2024	47.02	47.02	45.80	47.02	47.02	4,187,902
Sep 6, 2024	44.82	44.82	43.62	44.79	44.79	5,313,312
Sep 5, 2024	41.10	42.69	40.83	42.69	42.69	2,367,089
Sep 4, 2024	40.00	40.90	39.50	40.66	40.66	734,635
Sep 3, 2024	41.12	41.80	40.19	40.70	40.70	874,000
Sep 2, 2024	42.00	42.30	39.62	41.12	41.12	1,819,562
Aug 30, 2024	39.00	41.80	38.11	40.57	40.57	2,835,845
Aug 29, 2024	42.11	42.56	40.12	40.12	40.12	1,418,458
Aug 28, 2024	44.50	44.50	42.00	42.24	42.24	1,471,085
Aug 27, 2024	43.00	44.95	41.80	43.32	43.32	2,614,029
Aug 26, 2024	45.17	45.17	41.30	43.03	43.03	8,085,703
Aug 23, 2024	43.07	43.07	40.16	43.02	43.02	11,548,878
Aug 22, 2024	41.02	41.02	41.02	41.02	41.02	667,564
Aug 21, 2024	39.07	39.07	39.07	39.07	39.07	651,019
Aug 20, 2024	37.21	37.21	37.21	37.21	37.21	482,584
Aug 19, 2024	34.39	35.44	34.21	35.44	35.44	441,038
Aug 16, 2024	33.99	33.99	32.60	33.76	33.76	903,410
Aug 14, 2024	33.80	33.80	31.60	32.60	32.60	863,469
Aug 13, 2024	35.47	35.47	32.93	32.94	32.94	862,213
Aug 12, 2024	35.05	36.00	34.00	34.67	34.67	930,938
Aug 9, 2024	35.21	35.67	34.00	34.64	34.64	963,919
Aug 8, 2024	35.10	36.19	35.05	35.21	35.21	924,641
Aug 7, 2024	35.00	36.45	34.50	35.38	35.38	1,269,662
Aug 6, 2024	37.30	37.30	33.91	34.72	34.72	2,677,732
Aug 5, 2024	36.45	36.90	33.43	35.63	35.63	4,862,547
Aug 2, 2024	33.45	35.25	32.27	35.19	35.19	10,513,507
Aug 1, 2024	33.58	33.58	32.61	33.58	33.58	5,549,813
Jul 31, 2024	31.99	31.99	31.99	31.99	31.99	314,678
Jul 30, 2024	30.47	30.47	30.47	30.47	30.47	568,832
Jul 29, 2024	28.45	29.02	28.43	29.02	29.02	943,774
Jul 26, 2024	26.48	27.64	26.48	27.64	27.64	1,302,476
Jul 25, 2024	26.19	26.67	25.91	26.33	26.33	251,632
Jul 24, 2024	26.35	26.99	26.00	26.20	26.20	422,266
Jul 23, 2024	26.85	26.90	25.42	26.35	26.35	301,899
Jul 22, 2024	27.25	27.90	26.25	26.65	26.65	645,528
Jul 19, 2024	27.03	28.00	26.01	26.82	26.82	648,453
Jul 18, 2024	27.15	27.69	26.67	27.03	27.03	365,425
Jul 16, 2024	27.70	28.10	27.50	27.64	27.64	261,079
Jul 15, 2024	28.00	28.00	27.00	27.50	27.50	330,124
Jul 12, 2024	28.85	28.85	27.30	27.65	27.65	522,913
Jul 11, 2024	27.82	28.65	27.82	28.49	28.49	559,380
Jul 10, 2024	27.78	28.64	27.48	27.80	27.80	1,313,284
Jul 9, 2024	28.10	28.20	27.01	27.28	27.28	456,897
Jul 8, 2024	29.45	29.55	27.68	27.99	27.99	1,034,514
Jul 5, 2024	28.00	29.10	27.49	28.90	28.90	1,630,287
Jul 4, 2024	27.96	28.10	27.14	27.72	27.72	575,317
Jul 3, 2024	28.00	28.35	26.94	27.67	27.67	1,565,036
Jul 2, 2024	25.80	27.00	25.80	27.00	27.00	1,636,273
Jul 1, 2024	26.80	26.80	25.10	25.72	25.72	729,075
Jun 28, 2024	26.28	26.39	25.70	25.88	25.88	301,931
Jun 27, 2024	27.10	27.39	25.53	25.65	25.65	695,688
Jun 26, 2024	26.80	26.95	26.24	26.66	26.66	754,672
Jun 25, 2024	26.20	26.93	26.20	26.44	26.44	416,890
Jun 24, 2024	26.33	27.38	25.90	26.04	26.04	560,123
Jun 21, 2024	26.97	27.98	26.20	26.33	26.33	605,828
Jun 20, 2024	26.50	27.20	26.35	26.97	26.97	481,634
Jun 19, 2024	27.00	27.00	25.90	26.05	26.05	366,773
Jun 18, 2024	27.45	27.50	26.50	26.64	26.64	477,579
Jun 14, 2024	27.88	28.30	27.20	27.34	27.34	1,021,372
Jun 13, 2024	26.65	27.24	25.87	27.01	27.01	787,842
Jun 12, 2024	25.33	26.54	25.33	26.46	26.46	1,674,501
Jun 11, 2024	25.75	25.75	25.00	25.28	25.28	336,259
Jun 10, 2024	24.45	25.24	24.45	24.90	24.90	350,369
Jun 7, 2024	23.90	24.90	23.80	24.45	24.45	276,326
Jun 6, 2024	23.95	25.00	23.45	24.10	24.10	780,981
Jun 5, 2024	23.90	24.20	22.45	23.95	23.95	1,383,195
Jun 4, 2024	24.80	24.85	23.60	23.60	23.60	654,639
Jun 3, 2024	25.50	25.50	24.50	24.80	24.80	502,912
May 31, 2024	24.55	25.45	23.25	24.55	24.55	729,472
May 30, 2024	25.60	25.75	24.25	24.25	24.25	702,326
May 29, 2024	26.10	26.20	25.15	25.50	25.50	248,699
May 28, 2024	26.60	27.00	26.00	26.15	26.15	402,736
May 27, 2024	27.50	27.50	26.30	26.55	26.55	322,579
May 24, 2024	27.70	27.80	27.00	27.25	27.25	414,825
May 23, 2024	26.85	27.80	26.50	27.30	27.30	789,834
May 22, 2024	26.85	27.55	26.25	26.85	26.85	623,808
May 21, 2024	26.45	27.75	25.55	27.10	27.10	821,383
May 17, 2024	25.90	26.40	25.55	25.80	25.80	307,039
May 16, 2024	25.50	25.95	24.95	25.30	25.30	357,841
May 15, 2024	25.95	26.20	25.00	25.20	25.20	362,688
May 14, 2024	25.50	26.05	25.35	25.75	25.75	260,662
May 13, 2024	25.00	25.60	24.15	25.40	25.40	377,918
May 10, 2024	24.90	25.80	24.65	25.35	25.35	460,475
May 9, 2024	26.60	26.95	24.45	24.85	24.85	1,013,227

NSLNISP.BO NMDC Steel Limited

33.92

-0.50%

LLOYDSENT.NS Lloyds Enterprises Limited

47.43

-2.85%

BMW.BO BMW Industries Ltd

49.94

+1.48%

JSWSTEEL.BO JSW Steel Limited

956.85

+0.43%

NMDC.NS NMDC Limited

64.29

+0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MSP Steel & Power Limited (MSPL.NS)

Related Tickers