Price Data Selection & Download
MSR India Share Price All Time Records & Statistics (May 2010 - Sep 2026)
3457 daily OHLCV records on BSE from May 2010 to Sept. 2026.
Share Price All Time High
₹295.30
December 19, 2012
BSE Exchange
Share Price All Time Low
₹2.23
November 07, 2025
BSE Exchange
Highest Volume Trading Day
1,507,130
September 11, 2023 • ₹10.75
BSE Exchange
Share Price History Data (May 2010 - Sep 2026)
MSRINDIA daily open, high, low, close and volume (OHLCV) on BSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-28 | ₹2.63 | ₹2.89 | ₹2.63 | ₹2.87 | 148,679 |
| 2026-09-21 | ₹2.61 | ₹2.76 | ₹2.50 | ₹2.76 | 188,199 |
| 2026-09-15 | ₹2.63 | ₹2.75 | ₹2.63 | ₹2.63 | 94,541 |
| 2026-09-07 | ₹2.87 | ₹2.87 | ₹2.73 | ₹2.76 | 217,858 |
| 2026-08-31 | ₹2.69 | ₹2.87 | ₹2.61 | ₹2.87 | 269,976 |
| 2026-08-24 | ₹2.74 | ₹2.82 | ₹2.74 | ₹2.74 | 112,170 |
| 2026-08-17 | ₹3.00 | ₹3.00 | ₹2.88 | ₹2.88 | 91,978 |
| 2026-08-10 | ₹3.03 | ₹3.03 | ₹3.03 | ₹3.03 | 104,327 |
| 2026-08-03 | ₹3.18 | ₹3.18 | ₹3.18 | ₹3.18 | 50,771 |
| 2026-07-27 | ₹3.34 | ₹3.34 | ₹3.34 | ₹3.34 | 27,176 |
| 2026-07-20 | ₹3.51 | ₹3.51 | ₹3.51 | ₹3.51 | 32,975 |
| 2026-07-13 | ₹3.69 | ₹3.69 | ₹3.69 | ₹3.69 | 43,475 |
| 2026-07-06 | ₹3.88 | ₹3.88 | ₹3.88 | ₹3.88 | 47,269 |
| 2026-06-29 | ₹4.08 | ₹4.08 | ₹4.08 | ₹4.08 | 27,242 |
| 2026-06-22 | ₹4.29 | ₹4.29 | ₹4.29 | ₹4.29 | 46,929 |
| 2026-06-15 | ₹4.51 | ₹4.51 | ₹4.51 | ₹4.51 | 72,868 |
| 2026-06-08 | ₹4.74 | ₹4.74 | ₹4.74 | ₹4.74 | 46,682 |
| 2026-05-14 | ₹4.89 | ₹4.89 | ₹4.89 | ₹4.89 | 29,544 |
| 2026-05-13 | ₹4.80 | ₹4.80 | ₹4.80 | ₹4.80 | 23,090 |
| 2026-05-12 | ₹4.71 | ₹4.71 | ₹4.71 | ₹4.71 | 54,659 |
| 2026-05-11 | ₹4.62 | ₹4.62 | ₹4.62 | ₹4.62 | 72,397 |
| 2026-05-08 | ₹4.50 | ₹4.53 | ₹4.50 | ₹4.53 | 51,990 |
| 2026-05-07 | ₹4.53 | ₹4.56 | ₹4.53 | ₹4.53 | 152,332 |
| 2026-05-06 | ₹4.70 | ₹4.70 | ₹4.62 | ₹4.62 | 50,820 |
| 2026-05-05 | ₹4.71 | ₹4.71 | ₹4.71 | ₹4.71 | 48,503 |
| 2026-05-04 | ₹4.80 | ₹4.80 | ₹4.80 | ₹4.80 | 34,438 |
| 2026-04-30 | ₹4.89 | ₹4.89 | ₹4.89 | ₹4.89 | 22,438 |
| 2026-04-29 | ₹4.98 | ₹4.98 | ₹4.98 | ₹4.98 | 40,004 |
| 2026-04-28 | ₹5.08 | ₹5.08 | ₹5.08 | ₹5.08 | 25,641 |
| 2026-04-27 | ₹5.18 | ₹5.18 | ₹5.18 | ₹5.18 | 19,638 |
| 2026-04-24 | ₹5.28 | ₹5.28 | ₹5.28 | ₹5.28 | 12,276 |
| 2026-04-23 | ₹5.38 | ₹5.38 | ₹5.38 | ₹5.38 | 36,428 |
| 2026-04-22 | ₹5.48 | ₹5.48 | ₹5.48 | ₹5.48 | 18,507 |
| 2026-04-21 | ₹5.59 | ₹5.59 | ₹5.59 | ₹5.59 | 23,021 |
| 2026-04-20 | ₹5.70 | ₹5.70 | ₹5.70 | ₹5.70 | 38,367 |
| 2026-04-17 | ₹5.81 | ₹5.81 | ₹5.81 | ₹5.81 | 156,852 |
| 2026-04-16 | ₹5.91 | ₹5.92 | ₹5.36 | ₹5.92 | 785,899 |
| 2026-04-15 | ₹5.64 | ₹5.64 | ₹5.64 | ₹5.64 | 128,795 |
| 2026-04-13 | ₹5.38 | ₹5.38 | ₹5.23 | ₹5.38 | 329,020 |
| 2026-04-10 | ₹4.80 | ₹5.13 | ₹4.65 | ₹5.13 | 563,346 |
| 2026-04-09 | ₹4.43 | ₹4.89 | ₹4.43 | ₹4.89 | 677,022 |
| 2026-04-08 | ₹4.66 | ₹4.66 | ₹4.66 | ₹4.66 | 79,430 |
| 2026-04-07 | ₹4.90 | ₹4.90 | ₹4.90 | ₹4.90 | 37,197 |
| 2026-04-06 | ₹5.15 | ₹5.15 | ₹5.15 | ₹5.15 | 37,792 |
| 2026-04-02 | ₹5.42 | ₹5.42 | ₹5.42 | ₹5.42 | 28,199 |
| 2026-04-01 | ₹5.70 | ₹5.70 | ₹5.70 | ₹5.70 | 44,274 |
| 2026-03-30 | ₹6.00 | ₹6.00 | ₹6.00 | ₹6.00 | 16,025 |
| 2026-03-27 | ₹6.31 | ₹6.31 | ₹6.31 | ₹6.31 | 10,248 |
| 2026-03-25 | ₹6.43 | ₹6.43 | ₹6.43 | ₹6.43 | 17,691 |
| 2026-03-24 | ₹6.56 | ₹6.56 | ₹6.56 | ₹6.56 | 24,224 |
| 2026-03-23 | ₹6.69 | ₹6.69 | ₹6.69 | ₹6.69 | 20,248 |
| 2026-03-20 | ₹6.82 | ₹6.82 | ₹6.82 | ₹6.82 | 32,421 |
| 2026-03-19 | ₹6.95 | ₹6.95 | ₹6.95 | ₹6.95 | 203,705 |
| 2026-03-18 | ₹7.09 | ₹7.09 | ₹7.09 | ₹7.09 | 28,258 |
| 2026-03-17 | ₹7.23 | ₹7.23 | ₹7.23 | ₹7.23 | 63,354 |
| 2026-03-16 | ₹7.52 | ₹7.52 | ₹7.37 | ₹7.37 | 415,404 |
| 2026-03-13 | ₹7.52 | ₹7.52 | ₹7.52 | ₹7.52 | 172,262 |
| 2026-03-12 | ₹7.38 | ₹7.38 | ₹7.37 | ₹7.38 | 519,358 |
| 2026-03-11 | ₹7.24 | ₹7.24 | ₹7.24 | ₹7.24 | 25,441 |
| 2026-03-10 | ₹7.10 | ₹7.10 | ₹7.10 | ₹7.10 | 20,601 |
| 2026-03-09 | ₹6.97 | ₹6.97 | ₹6.97 | ₹6.97 | 109,180 |
| 2026-03-06 | ₹6.84 | ₹6.84 | ₹6.84 | ₹6.84 | 147,391 |
| 2026-03-05 | ₹6.71 | ₹6.71 | ₹6.71 | ₹6.71 | 46,488 |
| 2026-03-04 | ₹6.58 | ₹6.58 | ₹6.58 | ₹6.58 | 115,095 |
| 2026-03-02 | ₹6.46 | ₹6.46 | ₹6.46 | ₹6.46 | 158,511 |
| 2026-02-27 | ₹6.34 | ₹6.34 | ₹6.34 | ₹6.34 | 76,380 |
| 2026-02-26 | ₹6.22 | ₹6.22 | ₹6.22 | ₹6.22 | 86,674 |
| 2026-02-25 | ₹6.10 | ₹6.10 | ₹6.10 | ₹6.10 | 144,208 |
| 2026-02-24 | ₹5.90 | ₹5.99 | ₹5.90 | ₹5.99 | 190,993 |
| 2026-02-23 | ₹5.79 | ₹5.88 | ₹5.79 | ₹5.88 | 476,533 |
| 2026-02-20 | ₹5.77 | ₹5.77 | ₹5.77 | ₹5.77 | 119,535 |
| 2026-02-19 | ₹5.66 | ₹5.66 | ₹5.66 | ₹5.66 | 70,669 |
| 2026-02-18 | ₹5.55 | ₹5.55 | ₹5.55 | ₹5.55 | 64,448 |
| 2026-02-17 | ₹5.45 | ₹5.45 | ₹5.45 | ₹5.45 | 72,600 |
| 2026-02-16 | ₹5.35 | ₹5.35 | ₹5.35 | ₹5.35 | 134,679 |
| 2026-02-13 | ₹5.25 | ₹5.25 | ₹5.25 | ₹5.25 | 43,339 |
| 2026-02-12 | ₹5.15 | ₹5.15 | ₹5.15 | ₹5.15 | 51,945 |
| 2026-02-11 | ₹5.05 | ₹5.05 | ₹5.05 | ₹5.05 | 105,577 |
| 2026-02-10 | ₹4.96 | ₹4.96 | ₹4.96 | ₹4.96 | 36,009 |
| 2026-02-09 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 51,560 |
| 2026-02-06 | ₹4.69 | ₹4.78 | ₹4.69 | ₹4.78 | 362,828 |
| 2026-02-05 | ₹4.69 | ₹4.69 | ₹4.69 | ₹4.69 | 126,606 |
| 2026-02-04 | ₹4.60 | ₹4.60 | ₹4.60 | ₹4.60 | 34,523 |
| 2026-02-03 | ₹4.51 | ₹4.51 | ₹4.51 | ₹4.51 | 195,445 |
| 2026-02-02 | ₹4.37 | ₹4.43 | ₹4.37 | ₹4.43 | 138,737 |
| 2026-02-01 | ₹4.35 | ₹4.35 | ₹4.35 | ₹4.35 | 205,237 |
| 2026-01-30 | ₹4.27 | ₹4.27 | ₹4.27 | ₹4.27 | 94,987 |
| 2026-01-29 | ₹4.19 | ₹4.19 | ₹4.19 | ₹4.19 | 26,395 |
| 2026-01-28 | ₹4.03 | ₹4.11 | ₹4.03 | ₹4.11 | 431,136 |
| 2026-01-27 | ₹4.03 | ₹4.03 | ₹4.03 | ₹4.03 | 79,551 |
| 2026-01-23 | ₹3.96 | ₹3.96 | ₹3.96 | ₹3.96 | 47,618 |
| 2026-01-22 | ₹3.89 | ₹3.89 | ₹3.89 | ₹3.89 | 34,260 |
| 2026-01-21 | ₹3.82 | ₹3.82 | ₹3.82 | ₹3.82 | 71,858 |
| 2026-01-20 | ₹3.75 | ₹3.75 | ₹3.75 | ₹3.75 | 50,760 |
| 2026-01-19 | ₹3.63 | ₹3.68 | ₹3.63 | ₹3.68 | 85,457 |
| 2026-01-16 | ₹3.61 | ₹3.61 | ₹3.61 | ₹3.61 | 118,672 |
| 2026-01-14 | ₹3.68 | ₹3.68 | ₹3.61 | ₹3.61 | 105,626 |
| 2026-01-13 | ₹3.75 | ₹3.75 | ₹3.68 | ₹3.68 | 112,894 |
| 2026-01-12 | ₹3.82 | ₹3.82 | ₹3.75 | ₹3.75 | 112,450 |
| 2026-01-09 | ₹3.89 | ₹3.89 | ₹3.82 | ₹3.82 | 103,085 |
| 2026-01-08 | ₹3.89 | ₹3.89 | ₹3.89 | ₹3.89 | 203,197 |
| 2026-01-07 | ₹3.89 | ₹3.89 | ₹3.89 | ₹3.89 | 291,646 |
| 2026-01-06 | ₹3.99 | ₹3.99 | ₹3.96 | ₹3.96 | 1,127,070 |
| 2026-01-05 | ₹3.92 | ₹3.92 | ₹3.92 | ₹3.92 | 57,696 |
| 2026-01-02 | ₹3.85 | ₹3.85 | ₹3.85 | ₹3.85 | 63,237 |
| 2026-01-01 | ₹3.78 | ₹3.78 | ₹3.78 | ₹3.78 | 29,657 |
MSR India Share Price Performance Analysis (May 2010 - Sep 2026)
MSRINDIA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.07%
₹3.78 → ₹2.87
Year to Date
Price Volatility
24.80%
Medium Volatility
Year to Date
Average Daily Volume
126,667
Year to Date Average
BSE Exchange
MSR India Share Price History – Frequently Asked Questions
Common questions about MSRINDIA historical data and records. Review MSRINDIA price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of MSR India (MSRINDIA)?
The all-time high share price of MSR India was ₹295.3 recorded on December 19, 2012 on the BSE exchange.
What is the all-time low share price of MSR India (MSRINDIA)?
The all-time low share price of MSR India was ₹2.23 recorded on November 07, 2025 on the BSE exchange.
How can I download MSRINDIA historical share price data?
You can download MSR India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MSRINDIA shares?
The highest trading volume day for MSR India was 1,507,130 shares traded on September 11, 2023 on the BSE exchange, with share price at ₹10.75.