Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

MSR India Limited (MSRINDIA.BO)

3.7400
-0.0600
(-1.58%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.79003.79003.73003.74003.74008,591
Apr 30, 20253.73003.80003.73003.80003.800018,724
Apr 29, 20253.68003.74003.68003.73003.73006,027
Apr 28, 20253.60003.67003.60003.67003.670011,672
Apr 25, 20253.60003.60003.60003.60003.60003,213
Apr 24, 20253.52003.53003.52003.53003.530012,461
Apr 23, 20253.41003.47003.40003.47003.470015,700
Apr 22, 20253.35003.41003.35003.41003.410023,490
Apr 21, 20253.41003.41003.35003.35003.350039,681
Apr 17, 20253.41003.41003.41003.41003.410013,525
Apr 16, 20253.43003.43003.41003.41003.410015,955
Apr 15, 20253.44003.44003.44003.44003.440023,482
Apr 11, 20253.55003.55003.51003.51003.510026,570
Apr 9, 20253.58003.58003.58003.58003.58006,114
Apr 8, 20253.72003.72003.65003.65003.650023,738
Apr 7, 20253.58003.72003.58003.72003.720027,553
Apr 4, 20253.65003.65003.35003.65003.6500181,350
Apr 3, 20253.48003.48003.35003.48003.480043,937
Apr 2, 20253.32003.32003.32003.32003.32006,503
Apr 1, 20253.14003.17003.13003.17003.170034,554
Mar 28, 20252.96003.02002.81003.02003.0200304,369
Mar 27, 20252.98003.05002.84002.88002.8800121,850
Mar 26, 20253.07003.08002.93002.98002.9800161,476
Mar 25, 20253.65003.65002.95003.08003.0800405,763
Mar 24, 20253.89004.13003.50003.54003.5400206,834
Mar 21, 20254.13004.20003.26003.83003.8300242,043
Mar 20, 20254.24004.24003.87003.93003.9300222,355
Mar 19, 20254.35004.47003.99004.02004.0200514,946
Mar 18, 20254.65004.65004.02004.27004.270095,765
Mar 17, 20254.97004.97004.46004.56004.560072,589
Mar 13, 20254.85004.97004.76004.79004.790024,968
Mar 12, 20255.00005.00004.80004.87004.8700113,580
Mar 11, 20255.10005.10004.85004.91004.910082,094
Mar 10, 20255.30005.30004.84004.88004.880037,439
Mar 7, 20255.30005.30004.86005.00005.000062,812
Mar 6, 20254.98005.00004.85004.92004.9200113,461
Mar 5, 20255.02005.02004.50004.75004.750045,921
Mar 4, 20254.63005.19004.31004.70004.700044,040
Mar 3, 20254.51004.97004.51004.72004.720061,122
Feb 28, 20254.84004.84004.32004.50004.500045,896
Feb 27, 20255.20005.20004.59004.62004.620091,180
Feb 25, 20255.50005.58004.93004.95004.9500153,015
Feb 24, 20255.65005.65005.23005.39005.390021,333
Feb 21, 20255.44005.52005.25005.38005.380019,399
Feb 20, 20255.38005.69005.06005.33005.330050,110
Feb 19, 20255.34005.64004.66004.96004.9600154,754
Feb 18, 20255.96005.96004.95005.03005.0300233,582
Feb 17, 20256.63006.74005.90006.00006.0000158,164
Feb 14, 20256.87007.59006.14006.77006.7700242,451
Feb 13, 20256.36006.81006.25006.33006.330033,889
Feb 12, 20256.38006.73006.35006.58006.58008,767
Feb 11, 20256.84006.84006.11006.38006.380026,939
Feb 10, 20256.69006.91006.11006.53006.530020,431
Feb 7, 20256.49006.94006.49006.76006.760011,894
Feb 6, 20256.93006.93006.35006.79006.790030,908
Feb 5, 20256.91006.98006.62006.88006.880018,339
Feb 4, 20256.83006.98006.68006.77006.77007,175
Feb 3, 20257.19007.19006.65006.83006.830010,822
Feb 1, 20257.10007.20006.77006.93006.93005,308
Jan 31, 20256.78007.00006.70006.96006.96009,267
Jan 30, 20256.75007.20006.70006.78006.780026,759
Jan 29, 20256.84007.09006.68006.85006.850015,704
Jan 28, 20256.85006.85006.55006.76006.760020,833
Jan 27, 20257.00007.05006.72006.81006.810022,857
Jan 24, 20257.32007.32006.61006.89006.890010,301
Jan 23, 20257.00007.19006.80007.05007.050035,744
Jan 22, 20257.02007.02006.72006.93006.930029,686
Jan 21, 20257.05007.50006.73006.85006.850064,565
Jan 20, 20256.77006.95006.59006.90006.900044,436
Jan 17, 20256.77006.89006.56006.64006.640031,783
Jan 16, 20256.88006.88006.55006.64006.640012,507
Jan 15, 20256.71006.78006.55006.69006.690015,158
Jan 14, 20256.38006.72006.38006.71006.710012,511
Jan 13, 20256.90006.90006.51006.67006.670027,252
Jan 10, 20256.89007.03006.70006.87006.870020,727
Jan 9, 20256.77006.81006.70006.75006.750039,556
Jan 8, 20256.87006.87006.40006.61006.610033,254
Jan 7, 20256.95006.95006.11006.56006.560020,291
Jan 6, 20256.96007.08006.77006.93006.930043,049
Jan 3, 20256.80006.96006.64006.86006.860020,024
Jan 2, 20257.08007.08006.80006.81006.810058,828
Jan 1, 20256.89006.99006.59006.93006.930029,800
Dec 31, 20246.55006.85006.50006.72006.720075,639
Dec 30, 20246.69006.79006.06006.47006.470039,412