MSPL.NS Historical Prices | MSK Projects (India) Limited Stock

BSE

1.93% NSE

2.09%

MSP Steel & Power Ltd. (MSPL.NS)

-NSE

26.85 1.60(6.34%) 28 Jan 3:40PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
16 Feb, 2006	11.55	12.20	11.55	11.75	141,900	11.42
15 Feb, 2006	11.60	11.80	11.55	11.65	36,800	11.33
14 Feb, 2006	11.65	11.85	11.60	11.65	40,200	11.33
13 Feb, 2006	11.70	12.00	11.50	11.70	63,500	11.37
10 Feb, 2006	11.25	12.05	11.25	11.75	126,200	11.42
8 Feb, 2006	11.70	11.85	11.50	11.50	46,900	11.18
7 Feb, 2006	11.95	12.10	11.55	11.70	113,500	11.37
6 Feb, 2006	12.00	12.50	11.50	11.80	101,700	11.47
3 Feb, 2006	11.50	11.65	11.30	11.40	68,300	11.08
2 Feb, 2006	11.80	11.80	11.25	11.55	79,900	11.23
1 Feb, 2006	12.05	12.10	11.30	11.45	91,200	11.13
31 Jan, 2006	12.30	12.40	12.00	12.05	91,200	11.71
30 Jan, 2006	13.25	13.35	11.50	12.10	347,300	11.76
27 Jan, 2006	11.20	13.35	11.20	12.95	396,300	12.59
25 Jan, 2006	11.45	11.50	11.30	11.40	67,300	11.08
24 Jan, 2006	11.45	11.45	11.20	11.25	71,700	10.94
23 Jan, 2006	11.50	11.50	11.10	11.20	55,000	10.89
19 Jan, 2006	11.75	11.75	11.15	11.35	57,000	11.03
18 Jan, 2006	11.25	11.25	10.90	11.05	65,400	10.74
16 Jan, 2006	11.60	11.75	11.15	11.25	69,400	10.94
13 Jan, 2006	11.90	12.00	11.65	11.70	49,900	11.37
12 Jan, 2006	12.10	12.15	11.75	11.90	45,400	11.57
10 Jan, 2006	11.80	12.25	11.80	12.00	34,400	11.67
9 Jan, 2006	12.30	12.40	12.05	12.20	63,100	11.86
6 Jan, 2006	12.10	12.30	11.85	12.00	85,500	11.67
5 Jan, 2006	12.25	12.45	12.00	12.05	38,300	11.71
4 Jan, 2006	12.65	12.65	12.05	12.20	58,400	11.86
3 Jan, 2006	11.90	12.45	11.90	12.30	107,600	11.96
2 Jan, 2006	11.75	12.20	11.60	11.80	82,700	11.47
30 Dec, 2005	11.35	11.70	11.35	11.55	80,900	11.23
29 Dec, 2005	11.35	11.55	11.25	11.40	42,500	11.08
28 Dec, 2005	11.75	11.90	11.20	11.35	34,200	11.03
27 Dec, 2005	11.45	11.75	11.30	11.55	32,100	11.23
26 Dec, 2005	11.10	11.80	11.10	11.40	64,400	11.08
23 Dec, 2005	11.95	12.20	11.00	11.40	178,600	11.08
22 Dec, 2005	12.35	12.35	11.80	11.90	142,500	11.57
21 Dec, 2005	12.15	12.45	12.00	12.20	57,100	11.86
20 Dec, 2005	12.90	12.90	12.15	12.20	63,600	11.86
19 Dec, 2005	12.20	12.55	12.20	12.30	43,200	11.96
16 Dec, 2005	12.40	12.70	12.35	12.45	80,000	12.10
15 Dec, 2005	12.85	13.30	12.55	12.65	125,300	12.30
14 Dec, 2005	12.35	13.05	12.05	12.85	266,400	12.49
13 Dec, 2005	12.15	12.40	12.05	12.10	41,700	11.76
12 Dec, 2005	12.20	12.40	11.80	12.20	71,800	11.86
9 Dec, 2005	12.10	12.45	12.00	12.20	120,700	11.86
8 Dec, 2005	12.10	12.30	12.05	12.10	38,200	11.76
7 Dec, 2005	12.20	12.30	12.10	12.15	24,200	11.81
6 Dec, 2005	12.30	12.35	11.80	12.15	30,600	11.81
5 Dec, 2005	12.60	12.60	12.25	12.40	27,400	12.05
2 Dec, 2005	12.35	12.75	12.35	12.50	69,700	12.15
1 Dec, 2005	12.85	12.85	12.30	12.35	65,800	12.01
30 Nov, 2005	12.90	12.90	12.40	12.50	92,100	12.15
29 Nov, 2005	12.75	12.90	12.50	12.80	43,700	12.44
28 Nov, 2005	12.80	13.25	12.75	12.90	88,800	12.54
25 Nov, 2005	13.50	13.50	12.80	12.85	93,500	12.49
24 Nov, 2005	12.95	13.45	12.80	13.40	119,300	13.03
23 Nov, 2005	12.55	13.50	12.30	13.10	167,100	12.73
22 Nov, 2005	12.50	12.80	12.30	12.40	110,400	12.05
21 Nov, 2005	13.20	13.45	12.80	12.90	104,200	12.54
18 Nov, 2005	13.75	13.75	13.35	13.40	70,400	13.03
17 Nov, 2005	13.90	13.90	13.40	13.50	54,100	13.12
16 Nov, 2005	13.75	13.85	13.50	13.60	77,100	13.22
14 Nov, 2005	13.90	14.00	13.55	13.65	63,100	13.27
11 Nov, 2005	13.65	13.90	13.65	13.80	49,500	13.42
10 Nov, 2005	14.15	14.15	13.55	13.60	71,300	13.22
9 Nov, 2005	13.95	14.20	13.55	13.75	95,500	13.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MSPL.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MSP Steel & Power Ltd. (MSPL.NS)