Msp Steel & Power (MSPL) | Stock Price History & Returns | 2005 - 2026
Msp Steel & Power Ltd. Small-cap Basic Materials
Msp Steel & Power Historical Price Chart
Msp Steel & Power Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | ₹41.10 | +0.39% | ₹40.99 | ₹42.42 | ₹40.91 | 4.7M |
| Jun 4, 2026 | ₹40.94 | -0.51% | ₹41.79 | ₹42.20 | ₹40.51 | 3.7M |
| Jun 3, 2026 | ₹41.15 | +0.44% | ₹41.06 | ₹41.79 | ₹40.20 | 2.6M |
| Jun 2, 2026 | ₹40.97 | +0.76% | ₹40.99 | ₹42.69 | ₹39.70 | 8.8M |
| Jun 1, 2026 | ₹40.66 | -4.82% | ₹44.85 | ₹44.85 | ₹40.59 | 2.7M |
| May 29, 2026 | ₹42.72 | +0.12% | ₹42.40 | ₹43.76 | ₹42.40 | 1.8M |
| May 27, 2026 | ₹42.67 | +0.05% | ₹43.00 | ₹43.58 | ₹41.80 | 1.0M |
| May 26, 2026 | ₹42.65 | -0.21% | ₹43.00 | ₹44.00 | ₹42.50 | 1.4M |
| May 25, 2026 | ₹42.74 | +1.23% | ₹42.45 | ₹43.20 | ₹42.45 | 970.5K |
| May 22, 2026 | ₹42.22 | -1.97% | ₹43.40 | ₹44.00 | ₹42.10 | 1.1M |
| May 21, 2026 | ₹43.07 | +4.90% | ₹41.25 | ₹43.11 | ₹41.25 | 3.2M |
| May 20, 2026 | ₹41.06 | +1.18% | ₹41.15 | ₹41.80 | ₹40.00 | 1.1M |
| May 19, 2026 | ₹40.58 | +1.02% | ₹39.61 | ₹41.80 | ₹39.61 | 1.3M |
| May 18, 2026 | ₹40.17 | -0.99% | ₹40.18 | ₹40.40 | ₹38.55 | 1.6M |
| May 15, 2026 | ₹40.57 | -2.69% | ₹41.72 | ₹42.05 | ₹40.31 | 972.1K |
| May 14, 2026 | ₹41.69 | +1.68% | ₹41.26 | ₹42.60 | ₹40.26 | 1.5M |
| May 13, 2026 | ₹41.00 | +1.03% | ₹40.50 | ₹42.60 | ₹40.08 | 3.6M |
| May 12, 2026 | ₹40.58 | -3.17% | ₹42.00 | ₹43.01 | ₹40.02 | 2.7M |
| May 11, 2026 | ₹41.91 | -0.64% | ₹42.97 | ₹43.20 | ₹41.08 | 4.0M |
| May 8, 2026 | ₹42.18 | +4.98% | ₹41.00 | ₹42.18 | ₹40.40 | 1.1M |
| May 7, 2026 | ₹40.18 | +4.99% | ₹39.50 | ₹40.18 | ₹38.61 | 1.7M |
| May 6, 2026 | ₹38.27 | +4.39% | ₹37.00 | ₹38.46 | ₹36.44 | 2.4M |
| May 5, 2026 | ₹36.66 | -1.58% | ₹37.50 | ₹37.81 | ₹36.07 | 1.2M |
| May 4, 2026 | ₹37.25 | +4.90% | ₹35.51 | ₹37.28 | ₹35.51 | 1.8M |
| Apr 30, 2026 | ₹35.51 | -0.14% | ₹35.22 | ₹35.85 | ₹34.42 | 871.1K |
| Apr 29, 2026 | ₹35.56 | +0.28% | ₹35.88 | ₹35.88 | ₹35.50 | 457.6K |
| Apr 28, 2026 | ₹35.46 | +0.91% | ₹35.10 | ₹36.11 | ₹35.00 | 1.6M |
| Apr 27, 2026 | ₹35.14 | +0.69% | ₹35.63 | ₹35.82 | ₹35.01 | 658.6K |
| Apr 24, 2026 | ₹34.90 | +1.28% | ₹34.79 | ₹35.71 | ₹34.50 | 556.8K |
| Apr 23, 2026 | ₹34.46 | -1.15% | ₹35.38 | ₹35.69 | ₹34.01 | 803.9K |
| Apr 22, 2026 | ₹34.86 | -1.94% | ₹35.65 | ₹35.99 | ₹34.53 | 1.1M |
| Apr 21, 2026 | ₹35.55 | -0.84% | ₹35.98 | ₹36.31 | ₹35.31 | 504.9K |
| Apr 20, 2026 | ₹35.85 | +0.82% | ₹35.56 | ₹36.14 | ₹35.31 | 694.3K |
| Apr 17, 2026 | ₹35.56 | -0.86% | ₹35.53 | ₹36.36 | ₹35.30 | 1.1M |
| Apr 16, 2026 | ₹35.87 | +2.54% | ₹35.35 | ₹36.28 | ₹35.19 | 1.3M |
| Apr 15, 2026 | ₹34.98 | +2.07% | ₹34.95 | ₹35.71 | ₹34.56 | 1.1M |
| Apr 13, 2026 | ₹34.27 | -1.83% | ₹34.11 | ₹35.58 | ₹33.52 | 828.2K |
| Apr 10, 2026 | ₹34.91 | -1.63% | ₹36.00 | ₹36.14 | ₹34.86 | 650.2K |
| Apr 9, 2026 | ₹35.49 | +2.13% | ₹34.41 | ₹36.00 | ₹34.41 | 1.5M |
| Apr 8, 2026 | ₹34.75 | +3.39% | ₹33.99 | ₹36.01 | ₹33.86 | 2.3M |
| Apr 7, 2026 | ₹33.61 | +1.17% | ₹33.18 | ₹33.95 | ₹32.90 | 911.4K |
| Apr 6, 2026 | ₹33.22 | +5.86% | ₹30.72 | ₹33.95 | ₹30.70 | 3.1M |
| Apr 2, 2026 | ₹31.38 | +7.87% | ₹31.78 | ₹31.99 | ₹29.19 | 4.8M |
| Apr 1, 2026 | ₹29.09 | +9.98% | ₹28.69 | ₹29.09 | ₹27.01 | 501.0K |
| Mar 30, 2026 | ₹26.45 | -4.31% | ₹26.70 | ₹27.29 | ₹26.25 | 1.7M |
| Mar 27, 2026 | ₹27.64 | -5.83% | ₹30.18 | ₹30.18 | ₹27.25 | 2.2M |
| Mar 25, 2026 | ₹29.35 | +0.10% | ₹29.55 | ₹30.18 | ₹29.15 | 1.3M |
| Mar 24, 2026 | ₹29.32 | +4.53% | ₹28.50 | ₹29.73 | ₹27.80 | 1.6M |
| Mar 23, 2026 | ₹28.05 | -6.62% | ₹29.99 | ₹29.99 | ₹27.22 | 1.1M |
| Mar 20, 2026 | ₹30.04 | +1.73% | ₹30.20 | ₹30.27 | ₹29.81 | 1.1M |
| Mar 19, 2026 | ₹29.53 | -3.53% | ₹30.50 | ₹30.79 | ₹29.32 | 982.8K |
| Mar 18, 2026 | ₹30.61 | 0.00% | ₹30.61 | ₹31.35 | ₹30.49 | 1.0M |
| Mar 17, 2026 | ₹30.61 | +2.24% | ₹30.12 | ₹30.90 | ₹29.85 | 929.0K |
| Mar 16, 2026 | ₹29.94 | -3.48% | ₹31.02 | ₹31.09 | ₹29.61 | 1.2M |
| Mar 13, 2026 | ₹31.02 | -2.18% | ₹31.50 | ₹31.89 | ₹30.65 | 646.8K |
| Mar 12, 2026 | ₹31.71 | -0.25% | ₹31.79 | ₹32.40 | ₹31.11 | 2.0M |
| Mar 11, 2026 | ₹31.79 | +0.70% | ₹32.00 | ₹32.65 | ₹31.38 | 2.4M |
| Mar 10, 2026 | ₹31.57 | +2.37% | ₹31.46 | ₹32.05 | ₹31.16 | 2.3M |
| Mar 9, 2026 | ₹30.84 | -1.53% | ₹31.25 | ₹31.70 | ₹30.14 | 2.6M |
| Mar 6, 2026 | ₹31.32 | -0.29% | ₹31.80 | ₹32.00 | ₹31.20 | 2.3M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | ₹42.72 | +1.18% | ₹42.45 | ₹44.00 | ₹41.80 | 5.2M |
| May 18, 2026 | ₹42.22 | +4.07% | ₹40.18 | ₹44.00 | ₹38.55 | 8.3M |
| May 11, 2026 | ₹40.57 | -3.82% | ₹42.97 | ₹43.20 | ₹40.02 | 12.8M |
| May 4, 2026 | ₹42.18 | +18.78% | ₹35.51 | ₹42.18 | ₹35.51 | 8.2M |
| Apr 27, 2026 | ₹35.51 | +1.75% | ₹35.63 | ₹36.11 | ₹34.42 | 3.6M |
| Apr 20, 2026 | ₹34.90 | -1.86% | ₹35.56 | ₹36.31 | ₹34.01 | 3.6M |
| Apr 13, 2026 | ₹35.56 | +1.86% | ₹34.11 | ₹36.36 | ₹33.52 | 4.3M |
| Apr 6, 2026 | ₹34.91 | +11.25% | ₹30.72 | ₹36.14 | ₹30.70 | 8.4M |
| Mar 30, 2026 | ₹31.38 | +13.53% | ₹26.70 | ₹31.99 | ₹26.25 | 7.0M |
| Mar 23, 2026 | ₹27.64 | -7.99% | ₹29.99 | ₹30.18 | ₹27.22 | 6.2M |
| Mar 16, 2026 | ₹30.04 | -3.16% | ₹31.02 | ₹31.35 | ₹29.32 | 5.2M |
| Mar 9, 2026 | ₹31.02 | -0.96% | ₹31.25 | ₹32.65 | ₹30.14 | 10.0M |
| Mar 2, 2026 | ₹31.32 | -1.45% | ₹30.55 | ₹32.00 | ₹30.35 | 9.6M |
| Feb 23, 2026 | ₹31.78 | +0.22% | ₹31.90 | ₹33.52 | ₹31.20 | 12.2M |
| Feb 16, 2026 | ₹31.71 | +1.70% | ₹31.01 | ₹33.69 | ₹30.29 | 9.2M |
| Feb 9, 2026 | ₹31.18 | +2.16% | ₹31.00 | ₹32.94 | ₹29.60 | 2.8M |
| Feb 2, 2026 | ₹30.52 | +4.70% | ₹29.29 | ₹32.40 | ₹28.12 | 2.6M |
| Jan 26, 2026 | ₹29.15 | +1.67% | ₹28.65 | ₹30.31 | ₹27.77 | 3.1M |
| Jan 19, 2026 | ₹28.67 | -14.47% | ₹33.10 | ₹33.51 | ₹28.30 | 4.6M |
| Jan 12, 2026 | ₹33.52 | -3.37% | ₹34.50 | ₹34.91 | ₹32.75 | 3.4M |
| Jan 5, 2026 | ₹34.69 | -6.32% | ₹37.50 | ₹37.73 | ₹34.40 | 5.4M |
| Dec 29, 2025 | ₹37.03 | +4.10% | ₹35.40 | ₹39.15 | ₹35.40 | 8.3M |
| Dec 22, 2025 | ₹35.57 | -1.58% | ₹36.50 | ₹37.90 | ₹35.40 | 6.7M |
| Dec 15, 2025 | ₹36.14 | -0.63% | ₹36.43 | ₹38.00 | ₹35.21 | 9.2M |
| Dec 8, 2025 | ₹36.37 | -0.49% | ₹36.50 | ₹37.10 | ₹34.18 | 8.8M |
| Dec 1, 2025 | ₹36.55 | -0.65% | ₹37.00 | ₹38.08 | ₹36.00 | 10.3M |
| Nov 24, 2025 | ₹36.79 | +8.49% | ₹34.00 | ₹37.90 | ₹33.02 | 10.3M |
| Nov 17, 2025 | ₹33.91 | -2.33% | ₹35.00 | ₹35.88 | ₹33.63 | 10.4M |
| Nov 10, 2025 | ₹34.72 | +8.50% | ₹32.00 | ₹35.95 | ₹31.26 | 9.1M |
| Nov 3, 2025 | ₹32.00 | -4.48% | ₹33.12 | ₹34.22 | ₹31.67 | 1.4M |
| Oct 27, 2025 | ₹33.50 | -1.18% | ₹34.50 | ₹34.99 | ₹33.16 | 2.7M |
| Oct 20, 2025 | ₹33.90 | -1.94% | ₹34.75 | ₹36.50 | ₹33.70 | 1.6M |
| Oct 13, 2025 | ₹34.57 | -7.02% | ₹37.18 | ₹37.18 | ₹33.90 | 3.8M |
| Oct 6, 2025 | ₹37.18 | -4.59% | ₹39.03 | ₹39.30 | ₹36.53 | 3.6M |
| Sep 29, 2025 | ₹38.97 | +7.36% | ₹36.57 | ₹39.18 | ₹36.00 | 3.4M |
| Sep 22, 2025 | ₹36.30 | -4.80% | ₹38.10 | ₹38.79 | ₹35.87 | 4.1M |
| Sep 15, 2025 | ₹38.13 | +1.57% | ₹37.99 | ₹41.00 | ₹37.11 | 14.2M |
| Sep 8, 2025 | ₹37.54 | +20.94% | ₹30.65 | ₹38.34 | ₹30.65 | 16.1M |
| Sep 1, 2025 | ₹31.04 | -0.06% | ₹30.99 | ₹32.50 | ₹30.11 | 3.7M |
| Aug 25, 2025 | ₹31.06 | -2.17% | ₹31.89 | ₹32.40 | ₹30.63 | 1.4M |
| Aug 18, 2025 | ₹31.75 | -1.64% | ₹33.08 | ₹33.40 | ₹31.11 | 2.1M |
| Aug 11, 2025 | ₹32.28 | +2.54% | ₹31.60 | ₹33.42 | ₹30.39 | 2.1M |
| Aug 4, 2025 | ₹31.48 | -6.62% | ₹33.10 | ₹33.74 | ₹29.86 | 4.8M |
| Jul 28, 2025 | ₹33.71 | +6.41% | ₹32.00 | ₹36.40 | ₹30.51 | 11.0M |
| Jul 21, 2025 | ₹31.68 | -3.21% | ₹32.85 | ₹34.40 | ₹31.50 | 3.8M |
| Jul 14, 2025 | ₹32.73 | +4.40% | ₹31.60 | ₹34.49 | ₹30.48 | 6.5M |
| Jul 7, 2025 | ₹31.35 | +15.47% | ₹26.64 | ₹32.99 | ₹26.64 | 12.6M |
| Jun 30, 2025 | ₹27.15 | -1.09% | ₹27.84 | ₹28.25 | ₹26.41 | 2.5M |
| Jun 23, 2025 | ₹27.45 | +1.44% | ₹26.78 | ₹28.62 | ₹26.25 | 2.2M |
| Jun 16, 2025 | ₹27.06 | -3.43% | ₹28.50 | ₹29.65 | ₹26.86 | 1.8M |
| Jun 9, 2025 | ₹28.02 | +6.06% | ₹26.58 | ₹29.90 | ₹26.57 | 3.0M |
| Jun 2, 2025 | ₹26.42 | -5.47% | ₹27.30 | ₹28.31 | ₹26.16 | 1.5M |
| May 26, 2025 | ₹27.95 | +3.29% | ₹28.19 | ₹29.05 | ₹26.71 | 1.5M |
| May 19, 2025 | ₹27.06 | -4.14% | ₹28.35 | ₹28.73 | ₹26.50 | 1.1M |
| May 12, 2025 | ₹28.23 | +15.98% | ₹24.90 | ₹28.35 | ₹24.90 | 1.6M |
| May 5, 2025 | ₹24.34 | -8.84% | ₹27.40 | ₹27.40 | ₹23.71 | 1.3M |
| Apr 28, 2025 | ₹26.70 | -2.98% | ₹27.10 | ₹28.02 | ₹26.61 | 908.1K |
| Apr 21, 2025 | ₹27.52 | -2.45% | ₹28.06 | ₹29.88 | ₹27.45 | 2.1M |
| Apr 14, 2025 | ₹28.21 | +3.11% | ₹28.45 | ₹30.14 | ₹27.80 | 3.3M |
| Apr 7, 2025 | ₹27.36 | -3.32% | ₹26.88 | ₹27.46 | ₹25.85 | 1.1M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | ₹42.72 | +20.30% | ₹35.51 | ₹44.00 | ₹35.51 | 34.5M |
| Apr 1, 2026 | ₹35.51 | +34.25% | ₹28.69 | ₹36.36 | ₹27.01 | 25.3M |
| Mar 1, 2026 | ₹26.45 | -16.77% | ₹30.55 | ₹32.65 | ₹26.25 | 32.7M |
| Feb 1, 2026 | ₹31.78 | +7.08% | ₹29.01 | ₹33.69 | ₹28.12 | 27.3M |
| Jan 1, 2026 | ₹29.68 | -20.58% | ₹37.70 | ₹37.73 | ₹27.77 | 17.6M |
| Dec 1, 2025 | ₹37.37 | +1.58% | ₹37.00 | ₹39.15 | ₹34.18 | 41.8M |
| Nov 1, 2025 | ₹36.79 | +9.82% | ₹33.12 | ₹37.90 | ₹31.26 | 31.1M |
| Oct 1, 2025 | ₹33.50 | -8.22% | ₹36.50 | ₹39.30 | ₹33.16 | 14.1M |
| Sep 1, 2025 | ₹36.50 | +17.51% | ₹30.99 | ₹41.00 | ₹30.11 | 39.0M |
| Aug 1, 2025 | ₹31.06 | -10.08% | ₹35.39 | ₹36.40 | ₹29.86 | 16.2M |
| Jul 1, 2025 | ₹34.54 | +27.31% | ₹27.64 | ₹34.54 | ₹26.41 | 29.8M |
| Jun 1, 2025 | ₹27.13 | -2.93% | ₹27.30 | ₹29.90 | ₹26.16 | 9.2M |
| May 1, 2025 | ₹27.95 | +2.95% | ₹27.61 | ₹29.05 | ₹23.71 | 5.7M |
| Apr 1, 2025 | ₹27.15 | -0.59% | ₹27.39 | ₹30.14 | ₹25.85 | 9.7M |
| Mar 1, 2025 | ₹27.31 | +15.97% | ₹24.25 | ₹29.70 | ₹21.60 | 18.8M |
| Feb 1, 2025 | ₹23.55 | -33.31% | ₹35.31 | ₹36.74 | ₹23.37 | 8.2M |
| Jan 1, 2025 | ₹35.31 | -21.59% | ₹45.51 | ₹46.30 | ₹31.65 | 11.1M |
| Dec 1, 2024 | ₹45.03 | -0.79% | ₹44.65 | ₹48.00 | ₹43.50 | 9.1M |
| Nov 1, 2024 | ₹45.39 | +5.22% | ₹44.00 | ₹49.62 | ₹38.45 | 8.6M |
| Oct 1, 2024 | ₹43.14 | -20.35% | ₹51.50 | ₹59.55 | ₹38.87 | 18.2M |
| Sep 1, 2024 | ₹54.16 | +33.50% | ₹42.00 | ₹64.52 | ₹39.50 | 62.9M |
| Aug 1, 2024 | ₹40.57 | +26.82% | ₹33.58 | ₹45.17 | ₹31.60 | 60.5M |
| Jul 1, 2024 | ₹31.99 | +23.61% | ₹26.80 | ₹31.99 | ₹25.10 | 16.4M |
| Jun 1, 2024 | ₹25.88 | +5.42% | ₹25.50 | ₹28.30 | ₹22.45 | 12.4M |
| May 1, 2024 | ₹24.55 | -10.40% | ₹27.50 | ₹28.20 | ₹23.25 | 11.5M |
| Apr 1, 2024 | ₹27.40 | -10.46% | ₹31.90 | ₹32.50 | ₹26.20 | 11.0M |
| Mar 1, 2024 | ₹30.60 | -1.13% | ₹31.55 | ₹32.80 | ₹22.85 | 10.6M |
| Feb 1, 2024 | ₹30.95 | -4.92% | ₹31.90 | ₹32.80 | ₹28.25 | 12.8M |
| Jan 1, 2024 | ₹32.55 | +33.68% | ₹24.80 | ₹33.40 | ₹23.85 | 16.9M |
| Dec 1, 2023 | ₹24.35 | +10.18% | ₹22.50 | ₹25.60 | ₹21.65 | 13.5M |
| Nov 1, 2023 | ₹22.10 | +21.10% | ₹17.90 | ₹23.55 | ₹16.90 | 31.1M |
| Oct 1, 2023 | ₹18.25 | +6.73% | ₹17.95 | ₹20.50 | ₹17.95 | 39.5M |
| Sep 1, 2023 | ₹17.10 | +43.70% | ₹12.00 | ₹17.10 | ₹11.70 | 42.2M |
| Aug 1, 2023 | ₹11.90 | -0.42% | ₹11.75 | ₹13.80 | ₹10.20 | 15.0M |
| Jul 1, 2023 | ₹11.95 | +41.42% | ₹8.50 | ₹13.00 | ₹8.45 | 35.0M |
| Jun 1, 2023 | ₹8.45 | +0.60% | ₹8.65 | ₹9.60 | ₹8.35 | 7.8M |
| May 1, 2023 | ₹8.40 | -1.18% | ₹8.75 | ₹9.15 | ₹8.05 | 3.9M |
| Apr 1, 2023 | ₹8.50 | +7.59% | ₹8.10 | ₹9.40 | ₹7.90 | 3.2M |
| Mar 1, 2023 | ₹7.90 | -7.60% | ₹8.55 | ₹9.50 | ₹7.45 | 5.1M |
| Feb 1, 2023 | ₹8.55 | -8.56% | ₹9.45 | ₹9.55 | ₹8.05 | 6.0M |
| Jan 1, 2023 | ₹9.35 | -4.59% | ₹9.95 | ₹10.25 | ₹8.65 | 6.3M |
| Dec 1, 2022 | ₹9.80 | +0.51% | ₹9.90 | ₹10.70 | ₹8.75 | 10.3M |
| Nov 1, 2022 | ₹9.75 | +5.98% | ₹9.25 | ₹10.35 | ₹9.10 | 7.6M |
| Oct 1, 2022 | ₹9.20 | -1.08% | ₹9.45 | ₹10.05 | ₹9.00 | 3.7M |
| Sep 1, 2022 | ₹9.30 | -1.06% | ₹9.40 | ₹11.20 | ₹9.05 | 11.9M |
| Aug 1, 2022 | ₹9.40 | -3.09% | ₹9.90 | ₹10.20 | ₹9.15 | 6.3M |
| Jul 1, 2022 | ₹9.70 | -2.02% | ₹10.05 | ₹10.60 | ₹8.40 | 7.1M |
| Jun 1, 2022 | ₹9.90 | -13.54% | ₹11.55 | ₹11.90 | ₹8.50 | 7.7M |
| May 1, 2022 | ₹11.45 | -11.92% | ₹12.90 | ₹13.25 | ₹9.80 | 15.9M |
| Apr 1, 2022 | ₹13.00 | +21.50% | ₹10.85 | ₹16.00 | ₹10.60 | 50.5M |
| Mar 1, 2022 | ₹10.70 | -7.76% | ₹11.60 | ₹13.20 | ₹10.20 | 20.5M |
| Feb 1, 2022 | ₹11.60 | -18.88% | ₹14.45 | ₹14.85 | ₹10.50 | 30.9M |
| Jan 1, 2022 | ₹14.30 | -10.90% | ₹16.60 | ₹18.90 | ₹12.70 | 74.7M |
| Dec 1, 2021 | ₹16.05 | +79.33% | ₹9.20 | ₹16.05 | ₹8.65 | 71.2M |
| Nov 1, 2021 | ₹8.95 | -1.10% | ₹9.15 | ₹10.55 | ₹8.65 | 9.4M |
| Oct 1, 2021 | ₹9.05 | -3.72% | ₹9.35 | ₹10.20 | ₹8.55 | 4.8M |
| Sep 1, 2021 | ₹9.40 | -0.53% | ₹9.25 | ₹10.45 | ₹9.10 | 2.8M |
| Aug 1, 2021 | ₹9.45 | -20.25% | ₹12.40 | ₹13.00 | ₹8.80 | 5.7M |
| Jul 1, 2021 | ₹11.85 | +7.73% | ₹11.35 | ₹11.90 | ₹10.25 | 6.3M |
| Jun 1, 2021 | ₹11.00 | -0.45% | ₹11.10 | ₹12.30 | ₹10.40 | 5.3M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹42.72 | +14.32% | - | +14.32% | ₹37.70 | ₹44.00 | ₹26.25 | 137.3M |
| 2025 | ₹37.37 | -17.01% | - | -17.01% | ₹45.51 | ₹46.30 | ₹21.60 | 234.8M |
| 2024 | ₹45.03 | +84.93% | - | +84.93% | ₹24.80 | ₹64.52 | ₹22.45 | 250.8M |
| 2023 | ₹24.35 | +148.47% | - | +148.47% | ₹9.95 | ₹25.60 | ₹7.45 | 208.5M |
| 2022 | ₹9.80 | -38.94% | - | -38.94% | ₹16.60 | ₹18.90 | ₹8.40 | 247.0M |
| 2021 | ₹16.05 | +100.63% | - | +100.63% | ₹8.20 | ₹16.05 | ₹6.90 | 113.9M |
| 2020 | ₹8.00 | +7.38% | - | +7.38% | ₹7.65 | ₹10.85 | ₹3.50 | 2.6M |
| 2019 | ₹7.45 | -44.19% | - | -44.19% | ₹13.30 | ₹16.50 | ₹4.45 | 4.2M |
| 2018 | ₹13.35 | -38.19% | - | -38.19% | ₹21.50 | ₹29.00 | ₹11.35 | 3.9M |
| 2017 | ₹21.60 | +104.74% | - | +104.74% | ₹11.00 | ₹23.55 | ₹10.50 | 9.4M |
| 2016 | ₹10.55 | -19.16% | - | -19.16% | ₹13.65 | ₹17.70 | ₹7.70 | 4.0M |
| 2015 | ₹13.05 | -13.58% | - | -13.58% | ₹14.70 | ₹17.85 | ₹9.50 | 1.9M |
| 2014 | ₹15.10 | -8.21% | - | -8.21% | ₹16.90 | ₹35.60 | ₹12.25 | 4.8M |
| 2013 | ₹16.45 | -39.30% | - | -39.30% | ₹27.75 | ₹29.70 | ₹11.50 | 2.6M |
| 2012 | ₹27.10 | -0.91% | ₹0.25 | -0.07% | ₹29.75 | ₹40.05 | ₹25.00 | 6.3M |
| 2011 | ₹27.35 | -59.90% | ₹0.50 | -59.19% | ₹70.00 | ₹70.40 | ₹26.00 | 16.1M |
| 2010 | ₹68.20 | +74.20% | ₹0.50 | +75.49% | ₹38.75 | ₹80.00 | ₹31.00 | 41.4M |
| 2009 | ₹39.15 | +125.65% | - | +125.65% | ₹19.20 | ₹40.65 | ₹14.10 | 7.5M |
| 2008 | ₹17.35 | -77.63% | - | -77.63% | ₹81.45 | ₹89.45 | ₹14.55 | 10.1M |
| 2007 | ₹77.55 | +525.40% | - | +525.40% | ₹13.45 | ₹82.40 | ₹12.20 | 28.0M |
| 2006 | ₹12.40 | +7.36% | - | +7.36% | ₹11.75 | ₹14.90 | ₹8.00 | 21.9M |
| 2005 | ₹11.55 | 0.00% | - | 0.00% | ₹17.90 | ₹21.10 | ₹10.90 | 63.3M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Msp Steel & Power Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Msp Steel & Power Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Msp Steel & Power
MSPL
|
19.53B Small-cap | -3.79% | 12.11% | 30.85% | 12.45% | 10.93% | 52.84% | 399.65% | 295.56% | 293.73% | -16.64% | 301.13% |
|
Bansal Wire
BANSALWIRE
|
47.45B Small-cap | -3.99% | 2.05% | 24.18% | -5.34% | 0.05% | -12.22% | -10.79% | -10.79% | -10.79% | -10.79% | -10.79% |
|
Man Industries
MANINDS
|
40.72B Small-cap | 7.40% | 0.51% | 34.30% | 21.38% | 37.24% | 33.09% | 250.86% | 392.38% | 772.71% | 305.43% | 185.02% |
|
JSW Steel
JSWSTEEL
|
3.07T Large-cap | 0.47% | 2.52% | 2.88% | 10.48% | 9.60% | 28.64% | 80.87% | 77.20% | 832.71% | 1,262.18% | 4,384.21% |
|
Goodluck India
GOODLUCK
|
40.18B Small-cap | 3.41% | -2.54% | 21.38% | 17.34% | 25.82% | 37.74% | 182.56% | 1,107.83% | 1,034.82% | 1,034.82% | 1,034.82% |
|
Tata Steel
TATASTEEL
|
2.62T Large-cap | -0.60% | -2.15% | 3.09% | 23.73% | 13.68% | 29.19% | 92.61% | 85.62% | 545.02% | 280.85% | 377.00% |
Calculate Your Msp Steel & Power Investment Returns
Long-Term Investment Performance Analysis
Msp Steel & Power stock price in Jun 2016 was ₹12.40, A ₹1,000.00 lump sum investment in Msp Steel & Power made 10 years ago would be worth approximately ₹3,314.52 today, representing a outstanding return of 231.45%. This translates to an annualized return (CAGR) of 12.74%.
9 Years 11 Months Investment Scenario (Jun 2016 - Jun 2026)
Initial Investment
₹1,000.00
Current Value
₹3,314.52
Annual Return (CAGR)
12.74%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Msp Steel & Power (MSPL) stock performed during last 12 months?
Over the last 12 months, Msp Steel & Power has delivered a total return of 52.8%.
- 52-Week High reached INR44.85 on N/A.
- 52-Week Low touched INR26.16 on N/A.
- Current Price trading at INR41.10 as of June 6, 2026.
- What is Msp Steel & Power's (MSPL) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Msp Steel & Power (mspl) would have grown to approximately INR39,556.00 as of June 6, 2026, representing a total return of 295.6%.
This represents a compound annual growth rate (CAGR) of 31.7% over the 5-year period.
- How does Msp Steel & Power's Stock 10-year annualized return compare to the Basic Materials sector?
Msp Steel & Power (mspl) has delivered an annualized return of 14.7% over the past 10 years.
To illustrate: INR10,000.00 invested in Msp Steel & Power would have grown to INR39,373.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Msp Steel & Power's best-performing year historically?
Msp Steel & Power (mspl) has achieved its strongest performance over the 3 years period, delivering a total return of 399.7%.
- What is the longest period of consecutive yearly growth Msp Steel & Power has achieved historically?
Msp Steel & Power (mspl) shows the following performance across different time periods:
Positive Returns: 12 months (+52.8%), 3 years (+399.7%), 5 years (+295.6%), 10 years (+293.7%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.