Price Data Selection & Download
MSP Steel & Power Share Price All Time Records & Statistics (Jul 2005 - May 2026)
5139 daily OHLCV records on NSE from July 2005 to May 2026. Explore MSPL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹89.45
January 04, 2008
NSE Exchange
Share Price All Time Low
₹3.50
March 24, 2020
NSE Exchange
Highest Volume Trading Day
18,035,879
December 31, 2021 • ₹16.05
NSE Exchange
Share Price History Data (Jul 2005 - May 2026)
MSPL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹43.00 | ₹43.58 | ₹41.80 | ₹42.67 | 1,017,575 |
| 2026-05-26 | ₹43.00 | ₹44.00 | ₹42.50 | ₹42.65 | 1,387,607 |
| 2026-05-25 | ₹42.45 | ₹43.20 | ₹42.45 | ₹42.74 | 970,510 |
| 2026-05-22 | ₹43.40 | ₹44.00 | ₹42.10 | ₹42.22 | 1,114,053 |
| 2026-05-21 | ₹41.25 | ₹43.11 | ₹41.25 | ₹43.07 | 3,208,619 |
| 2026-05-20 | ₹41.15 | ₹41.80 | ₹40.00 | ₹41.06 | 1,072,332 |
| 2026-05-19 | ₹39.61 | ₹41.80 | ₹39.61 | ₹40.58 | 1,305,119 |
| 2026-05-18 | ₹40.18 | ₹40.40 | ₹38.55 | ₹40.17 | 1,593,479 |
| 2026-05-15 | ₹41.72 | ₹42.05 | ₹40.31 | ₹40.57 | 972,077 |
| 2026-05-14 | ₹41.26 | ₹42.60 | ₹40.26 | ₹41.69 | 1,479,028 |
| 2026-05-13 | ₹40.50 | ₹42.60 | ₹40.08 | ₹41.00 | 3,578,561 |
| 2026-05-12 | ₹42.00 | ₹43.01 | ₹40.02 | ₹40.58 | 2,740,101 |
| 2026-05-11 | ₹42.97 | ₹43.20 | ₹41.08 | ₹41.91 | 4,006,109 |
| 2026-05-08 | ₹41.00 | ₹42.18 | ₹40.40 | ₹42.18 | 1,073,311 |
| 2026-05-07 | ₹39.50 | ₹40.18 | ₹38.61 | ₹40.18 | 1,740,743 |
| 2026-05-06 | ₹37.00 | ₹38.46 | ₹36.44 | ₹38.27 | 2,393,329 |
| 2026-05-05 | ₹37.50 | ₹37.81 | ₹36.07 | ₹36.66 | 1,228,689 |
| 2026-05-04 | ₹35.51 | ₹37.28 | ₹35.51 | ₹37.25 | 1,756,444 |
| 2026-04-30 | ₹35.22 | ₹35.85 | ₹34.42 | ₹35.51 | 871,134 |
| 2026-04-29 | ₹35.88 | ₹35.88 | ₹35.50 | ₹35.56 | 457,580 |
| 2026-04-28 | ₹35.10 | ₹36.11 | ₹35.00 | ₹35.46 | 1,567,416 |
| 2026-04-27 | ₹35.63 | ₹35.82 | ₹35.01 | ₹35.14 | 658,581 |
| 2026-04-24 | ₹34.79 | ₹35.71 | ₹34.50 | ₹34.90 | 556,769 |
| 2026-04-23 | ₹35.38 | ₹35.69 | ₹34.01 | ₹34.46 | 803,916 |
| 2026-04-22 | ₹35.65 | ₹35.99 | ₹34.53 | ₹34.86 | 1,056,188 |
| 2026-04-21 | ₹35.98 | ₹36.31 | ₹35.31 | ₹35.55 | 504,920 |
| 2026-04-20 | ₹35.56 | ₹36.14 | ₹35.31 | ₹35.85 | 694,253 |
| 2026-04-17 | ₹35.53 | ₹36.36 | ₹35.30 | ₹35.56 | 1,083,395 |
| 2026-04-16 | ₹35.35 | ₹36.28 | ₹35.19 | ₹35.87 | 1,312,615 |
| 2026-04-15 | ₹34.95 | ₹35.71 | ₹34.56 | ₹34.98 | 1,110,139 |
| 2026-04-13 | ₹34.11 | ₹35.58 | ₹33.52 | ₹34.27 | 828,191 |
| 2026-04-10 | ₹36.00 | ₹36.14 | ₹34.86 | ₹34.91 | 650,163 |
| 2026-04-09 | ₹34.41 | ₹36.00 | ₹34.41 | ₹35.49 | 1,515,259 |
| 2026-04-08 | ₹33.99 | ₹36.01 | ₹33.86 | ₹34.75 | 2,277,989 |
| 2026-04-07 | ₹33.18 | ₹33.95 | ₹32.90 | ₹33.61 | 911,379 |
| 2026-04-06 | ₹30.72 | ₹33.95 | ₹30.70 | ₹33.22 | 3,051,557 |
| 2026-04-02 | ₹31.78 | ₹31.99 | ₹29.19 | ₹31.38 | 4,846,228 |
| 2026-04-01 | ₹28.69 | ₹29.09 | ₹27.01 | ₹29.09 | 500,968 |
| 2026-03-30 | ₹26.70 | ₹27.29 | ₹26.25 | ₹26.45 | 1,673,441 |
| 2026-03-27 | ₹30.18 | ₹30.18 | ₹27.25 | ₹27.64 | 2,170,231 |
| 2026-03-25 | ₹29.55 | ₹30.18 | ₹29.15 | ₹29.35 | 1,286,770 |
| 2026-03-24 | ₹28.50 | ₹29.73 | ₹27.80 | ₹29.32 | 1,620,859 |
| 2026-03-23 | ₹29.99 | ₹29.99 | ₹27.22 | ₹28.05 | 1,139,801 |
| 2026-03-20 | ₹30.20 | ₹30.27 | ₹29.81 | ₹30.04 | 1,084,365 |
| 2026-03-19 | ₹30.50 | ₹30.79 | ₹29.32 | ₹29.53 | 982,849 |
| 2026-03-18 | ₹30.61 | ₹31.35 | ₹30.49 | ₹30.61 | 1,025,511 |
| 2026-03-17 | ₹30.12 | ₹30.90 | ₹29.85 | ₹30.61 | 928,952 |
| 2026-03-16 | ₹31.02 | ₹31.09 | ₹29.61 | ₹29.94 | 1,163,647 |
| 2026-03-13 | ₹31.50 | ₹31.89 | ₹30.65 | ₹31.02 | 646,802 |
| 2026-03-12 | ₹31.79 | ₹32.40 | ₹31.11 | ₹31.71 | 1,974,353 |
| 2026-03-11 | ₹32.00 | ₹32.65 | ₹31.38 | ₹31.79 | 2,390,001 |
| 2026-03-10 | ₹31.46 | ₹32.05 | ₹31.16 | ₹31.57 | 2,330,846 |
| 2026-03-09 | ₹31.25 | ₹31.70 | ₹30.14 | ₹30.84 | 2,609,693 |
| 2026-03-06 | ₹31.80 | ₹32.00 | ₹31.20 | ₹31.32 | 2,326,600 |
| 2026-03-05 | ₹31.50 | ₹31.87 | ₹31.27 | ₹31.41 | 2,156,966 |
| 2026-03-04 | ₹30.95 | ₹31.95 | ₹30.35 | ₹31.59 | 2,764,277 |
| 2026-03-02 | ₹30.55 | ₹31.69 | ₹30.36 | ₹31.31 | 2,398,875 |
| 2026-02-27 | ₹32.00 | ₹32.33 | ₹31.50 | ₹31.78 | 2,134,462 |
| 2026-02-26 | ₹31.23 | ₹33.52 | ₹31.23 | ₹32.07 | 3,269,543 |
| 2026-02-25 | ₹31.88 | ₹32.50 | ₹31.30 | ₹31.47 | 2,232,102 |
| 2026-02-24 | ₹31.70 | ₹32.04 | ₹31.20 | ₹31.62 | 2,242,054 |
| 2026-02-23 | ₹31.90 | ₹32.76 | ₹31.40 | ₹31.56 | 2,303,819 |
| 2026-02-20 | ₹32.40 | ₹32.90 | ₹31.52 | ₹31.71 | 2,064,411 |
| 2026-02-19 | ₹32.40 | ₹32.98 | ₹31.32 | ₹32.28 | 2,044,270 |
| 2026-02-18 | ₹32.29 | ₹33.69 | ₹31.91 | ₹32.54 | 1,821,826 |
| 2026-02-17 | ₹30.80 | ₹32.79 | ₹30.61 | ₹32.31 | 2,392,641 |
| 2026-02-16 | ₹31.01 | ₹31.36 | ₹30.29 | ₹30.74 | 918,186 |
| 2026-02-13 | ₹31.63 | ₹31.63 | ₹29.60 | ₹31.18 | 324,629 |
| 2026-02-12 | ₹31.20 | ₹32.00 | ₹31.20 | ₹31.63 | 352,625 |
| 2026-02-11 | ₹32.94 | ₹32.94 | ₹31.52 | ₹31.76 | 1,061,655 |
| 2026-02-10 | ₹30.75 | ₹32.48 | ₹30.18 | ₹31.79 | 590,108 |
| 2026-02-09 | ₹31.00 | ₹31.26 | ₹30.08 | ₹30.65 | 444,821 |
| 2026-02-06 | ₹30.75 | ₹30.89 | ₹29.64 | ₹30.52 | 350,433 |
| 2026-02-05 | ₹31.95 | ₹31.95 | ₹30.56 | ₹30.85 | 354,045 |
| 2026-02-04 | ₹30.50 | ₹32.40 | ₹30.32 | ₹31.63 | 606,525 |
| 2026-02-03 | ₹31.00 | ₹32.15 | ₹30.17 | ₹30.90 | 573,521 |
| 2026-02-02 | ₹29.29 | ₹29.78 | ₹28.12 | ₹29.23 | 702,260 |
| 2026-02-01 | ₹29.95 | ₹29.95 | ₹28.76 | ₹29.15 | 530,520 |
| 2026-01-30 | ₹29.01 | ₹30.31 | ₹28.74 | ₹29.68 | 418,643 |
| 2026-01-29 | ₹30.00 | ₹30.00 | ₹28.75 | ₹29.47 | 417,537 |
| 2026-01-28 | ₹28.95 | ₹30.09 | ₹28.69 | ₹29.52 | 783,264 |
| 2026-01-27 | ₹28.65 | ₹29.37 | ₹27.77 | ₹28.63 | 950,570 |
| 2026-01-23 | ₹30.11 | ₹30.26 | ₹28.30 | ₹28.67 | 810,638 |
| 2026-01-22 | ₹30.30 | ₹30.60 | ₹29.34 | ₹30.11 | 536,199 |
| 2026-01-21 | ₹29.81 | ₹30.69 | ₹29.15 | ₹29.36 | 1,107,526 |
| 2026-01-20 | ₹33.20 | ₹33.21 | ₹30.35 | ₹30.60 | 1,751,615 |
| 2026-01-19 | ₹33.10 | ₹33.51 | ₹32.84 | ₹33.36 | 354,268 |
| 2026-01-16 | ₹34.67 | ₹34.87 | ₹33.32 | ₹33.52 | 727,419 |
| 2026-01-14 | ₹33.00 | ₹34.91 | ₹33.00 | ₹34.66 | 688,339 |
| 2026-01-13 | ₹34.36 | ₹34.50 | ₹32.75 | ₹33.58 | 1,042,949 |
| 2026-01-12 | ₹34.50 | ₹34.58 | ₹33.23 | ₹34.18 | 956,846 |
| 2026-01-09 | ₹35.46 | ₹35.65 | ₹34.40 | ₹34.69 | 801,599 |
| 2026-01-08 | ₹36.75 | ₹36.75 | ₹35.44 | ₹35.76 | 1,028,604 |
| 2026-01-07 | ₹35.67 | ₹37.24 | ₹35.28 | ₹36.79 | 1,614,972 |
| 2026-01-06 | ₹36.31 | ₹36.59 | ₹35.55 | ₹35.67 | 770,173 |
| 2026-01-05 | ₹37.50 | ₹37.73 | ₹36.36 | ₹36.51 | 1,228,668 |
| 2026-01-02 | ₹37.37 | ₹37.49 | ₹36.61 | ₹37.03 | 822,580 |
| 2026-01-01 | ₹37.70 | ₹37.70 | ₹36.55 | ₹37.05 | 737,661 |
MSP Steel & Power Share Price Performance Analysis (Jul 2005 - May 2026)
MSPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.17%
₹37.05 → ₹42.67
Year to Date
Price Volatility
12.12%
Low Volatility
Year to Date
Average Daily Volume
1,381,997
Year to Date Average
NSE Exchange
MSP Steel & Power Share Price History – Frequently Asked Questions
Common questions about MSPL historical data and records. For live price, key ratios and fundamentals, see MSP Steel & Power screener.
What is the all-time high share price of MSP Steel & Power (MSPL)?
The all-time high share price of MSP Steel & Power was ₹89.45 recorded on January 04, 2008 on the NSE exchange.
What is the all-time low share price of MSP Steel & Power (MSPL)?
The all-time low share price of MSP Steel & Power was ₹3.5 recorded on March 24, 2020 on the NSE exchange.
How can I download MSPL historical share price data?
You can download MSP Steel & Power 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 MSPL shares?
The highest trading volume day for MSP Steel & Power was 18,035,879 shares traded on December 31, 2021 on the NSE exchange, with share price at ₹16.05.