Want to see IN:MSPL full AI Analyst Report?
MSP Steel & Power Limited (MSPL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.00 | 30.00 | 29.26 | 29.58 | 29.58 | -1.73% | 27,477 | 0.55 |
| Oct 29, 2026 | 29.70 | 30.31 | 29.70 | 30.10 | 30.10 | +0.60% | 11,594 | 0.23 |
| Oct 28, 2026 | 30.68 | 30.68 | 29.82 | 29.92 | 29.92 | -1.19% | 11,929 | 0.23 |
| Oct 27, 2026 | 29.01 | 30.65 | 29.01 | 30.28 | 30.28 | +2.06% | 52,889 | 1.01 |
| Oct 26, 2026 | 30.18 | 30.18 | 29.22 | 29.67 | 29.67 | +0.00% | 10,738 | 0.21 |
| Oct 23, 2026 | 31.20 | 31.20 | 29.20 | 29.67 | 29.67 | -3.17% | 40,321 | 0.77 |
| Oct 22, 2026 | 31.05 | 31.37 | 30.49 | 30.64 | 30.64 | -1.83% | 20,663 | 0.39 |
| Oct 21, 2026 | 31.88 | 32.28 | 30.90 | 31.21 | 31.21 | -0.48% | 76,178 | 1.48 |
| Oct 20, 2026 | 31.36 | 32.13 | 31.00 | 31.36 | 31.36 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 32.13 | 32.13 | 31.00 | 31.36 | 31.36 | -2.40% | 22,356 | 0.43 |
| Oct 16, 2026 | 31.22 | 32.95 | 31.13 | 32.13 | 32.13 | +2.39% | 13,472 | 0.26 |
| Oct 15, 2026 | 31.82 | 32.80 | 31.00 | 31.38 | 31.38 | -0.51% | 28,091 | 0.54 |
| Oct 14, 2026 | 30.73 | 31.68 | 30.50 | 31.54 | 31.54 | +3.14% | 52,386 | 1.01 |
| Oct 13, 2026 | 30.20 | 30.68 | 29.91 | 30.58 | 30.58 | +1.33% | 15,583 | 0.30 |
| Oct 12, 2026 | 32.65 | 32.65 | 29.23 | 30.18 | 30.18 | -0.40% | 72,266 | 1.41 |
| Oct 09, 2026 | 29.87 | 30.50 | 29.52 | 30.30 | 30.30 | +0.26% | 30,224 | 0.59 |
| Oct 08, 2026 | 30.76 | 31.28 | 29.80 | 30.22 | 30.22 | -2.48% | 50,783 | 0.99 |
| Oct 07, 2026 | 32.42 | 32.44 | 30.91 | 30.99 | 30.99 | -3.28% | 72,146 | 1.41 |
| Oct 06, 2026 | 31.41 | 32.58 | 31.41 | 32.04 | 32.04 | +1.30% | 32,556 | 0.64 |
| Oct 05, 2026 | 31.57 | 32.77 | 31.54 | 31.63 | 31.63 | -3.27% | 108,508 | 2.18 |
| Oct 02, 2026 | 32.70 | 33.15 | 31.70 | 32.70 | 32.70 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 32.93 | 33.15 | 31.70 | 32.70 | 32.70 | -0.97% | 37,091 | 0.74 |
| Sep 30, 2026 | 33.95 | 34.95 | 32.83 | 33.02 | 33.02 | -2.25% | 106,855 | 2.19 |
| Sep 29, 2026 | 32.78 | 34.60 | 32.78 | 33.78 | 33.78 | +2.36% | 37,544 | 0.76 |
| Sep 28, 2026 | 33.51 | 33.67 | 32.62 | 33.00 | 33.00 | -2.14% | 35,786 | 0.69 |
| Sep 25, 2026 | 34.65 | 34.91 | 33.62 | 33.72 | 33.72 | -3.63% | 50,862 | 0.99 |
| Sep 24, 2026 | 35.55 | 35.55 | 34.65 | 34.99 | 34.99 | -1.60% | 59,455 | 1.16 |
| Sep 23, 2026 | 33.73 | 36.10 | 33.73 | 35.56 | 35.56 | +6.69% | 110,932 | 2.25 |
| Sep 22, 2026 | 33.47 | 33.92 | 32.90 | 33.33 | 33.33 | +0.42% | 89,999 | 1.85 |
| Sep 21, 2026 | 32.51 | 34.12 | 32.51 | 33.19 | 33.19 | -3.32% | 24,377 | 0.49 |
| Sep 18, 2026 | 33.96 | 34.61 | 33.47 | 34.33 | 34.33 | +2.05% | 19,180 | 0.38 |
| Sep 17, 2026 | 33.45 | 33.79 | 33.31 | 33.64 | 33.64 | +1.17% | 6,923 | 0.13 |
| Sep 16, 2026 | 33.86 | 33.86 | 32.00 | 33.25 | 33.25 | +1.06% | 31,658 | 0.58 |
| Sep 15, 2026 | 34.38 | 34.60 | 32.71 | 32.90 | 32.90 | -3.63% | 51,866 | 0.93 |
| Sep 14, 2026 | 34.14 | 34.45 | 33.52 | 34.14 | 34.14 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 33.91 | 34.45 | 33.52 | 34.14 | 34.14 | -0.78% | 37,990 | 0.62 |
| Sep 10, 2026 | 34.98 | 34.98 | 34.22 | 34.41 | 34.41 | -0.20% | 20,674 | 0.33 |
| Sep 09, 2026 | 34.56 | 35.11 | 34.35 | 34.48 | 34.48 | -1.49% | 99,641 | 1.56 |
| Sep 08, 2026 | 35.48 | 35.48 | 34.60 | 35.00 | 35.00 | +0.86% | 10,444 | 0.16 |
| Sep 07, 2026 | 35.97 | 35.97 | 34.50 | 34.70 | 34.70 | -1.70% | 29,896 | 0.43 |
| Sep 04, 2026 | 36.48 | 36.48 | 35.04 | 35.30 | 35.30 | +0.00% | 23,939 | 0.33 |
| Sep 03, 2026 | 36.95 | 37.40 | 35.12 | 35.30 | 35.30 | -2.13% | 30,784 | 0.41 |
| Sep 02, 2026 | 34.78 | 36.40 | 34.48 | 36.07 | 36.07 | +4.61% | 83,643 | 1.08 |
| Sep 01, 2026 | 35.85 | 35.85 | 33.65 | 34.48 | 34.48 | -2.79% | 71,971 | 0.90 |
| Aug 31, 2026 | 36.90 | 36.90 | 35.22 | 35.47 | 35.47 | -2.34% | 33,747 | 0.41 |
| Aug 28, 2026 | 34.64 | 36.68 | 34.64 | 36.32 | 36.32 | +5.21% | 86,019 | 0.91 |
| Aug 27, 2026 | 35.94 | 35.94 | 34.47 | 34.52 | 34.52 | -0.03% | 20,720 | 0.21 |
| Aug 26, 2026 | 33.88 | 34.88 | 33.82 | 34.53 | 34.53 | +3.14% | 53,519 | 0.53 |
| Aug 25, 2026 | 33.10 | 33.78 | 33.10 | 33.48 | 33.48 | -1.06% | 74,101 | 0.75 |
| Aug 24, 2026 | 34.20 | 34.63 | 33.52 | 33.84 | 33.84 | -1.34% | 26,956 | 0.27 |