Australia markets open in 5 hours 3 minutes

MSP Steel & Power Limited (532650.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 202427.6628.0927.0027.0727.0766,027
02 May 202427.4227.8627.2527.5327.5329,807
01 May 2024------
30 Apr 202428.0728.5527.2327.3827.38132,085
29 Apr 202428.2828.7527.8028.0528.05109,003
26 Apr 202427.0627.7427.0627.3927.3939,081
25 Apr 202428.1228.3027.4227.6227.6257,532
24 Apr 202427.5028.8927.3027.4127.41194,041
23 Apr 202427.7028.2027.1527.5727.57131,861
22 Apr 202427.1027.9527.1027.1927.1927,477
19 Apr 202426.8427.4526.5227.0727.0747,586
18 Apr 202427.5928.6227.2527.5227.5240,041
17 Apr 2024------
16 Apr 202427.0327.9826.9527.4027.4039,355
15 Apr 202428.3328.6927.3527.3527.35132,602
12 Apr 202429.0229.5028.2528.7828.78128,525
11 Apr 2024------
10 Apr 202429.9329.9328.7228.7928.7944,927
09 Apr 202429.2129.8528.8429.5229.52134,730
08 Apr 202430.5030.5029.0029.1229.1258,155
05 Apr 202430.0030.3729.4929.7029.7052,876
04 Apr 202430.5030.5829.6530.1030.1059,200
03 Apr 202429.4530.8729.0929.6729.6755,630
02 Apr 202431.8731.8729.9130.0630.06102,515
01 Apr 202432.0132.7830.2631.4831.48436,784
28 Mar 202427.5132.1027.5130.5330.531,642,086
27 Mar 202430.0130.0128.0030.0130.01876,670
26 Mar 202426.1127.2926.1127.2927.29473,099
25 Mar 2024------
22 Mar 202423.3024.8123.3024.8124.81180,622
21 Mar 202423.8024.3023.0023.6323.63156,633
20 Mar 202424.2224.7023.4723.4723.47104,461
19 Mar 202426.3026.8524.7024.7024.70189,298
18 Mar 202423.5426.0023.5426.0026.00381,700
15 Mar 2024------
14 Mar 202426.0726.0726.0726.0726.0712,997
13 Mar 202427.4427.4427.4427.4427.444,109
12 Mar 202428.8828.8828.8828.8828.889,916
11 Mar 202432.0532.2630.4030.4030.4031,789
08 Mar 2024------
07 Mar 202431.4932.0030.9932.0032.00153,435
06 Mar 202431.6231.6231.6231.6231.6236,819
05 Mar 202432.2632.2631.0932.2632.26231,742
04 Mar 202431.9031.9031.6331.6331.6390,076
01 Mar 202430.5031.6430.5031.6431.6499,926
29 Feb 202431.0231.0231.0231.0231.0215,287
28 Feb 202432.6832.6831.4031.6531.65164,697
27 Feb 202432.0432.0432.0432.0432.04217,768
26 Feb 202431.4231.4231.4231.4231.4261,471
23 Feb 202430.4430.8130.4430.8130.8134,073
22 Feb 202430.2230.7030.2230.6530.65162,337
21 Feb 202431.8931.8930.8330.8330.8386,986
20 Feb 202431.4031.4531.2531.4531.45182,750
16 Feb 202430.2430.2430.2430.2430.2445,879
15 Feb 202429.6529.6529.6529.6529.65327,148
14 Feb 202428.0029.0728.0029.0729.0787,982
13 Feb 202428.4028.5028.3128.5028.5080,646
12 Feb 202428.8828.8828.8828.8828.8857,855
09 Feb 202429.5529.5529.4629.4629.46102,727
08 Feb 202429.5130.0629.5130.0630.06298,441
07 Feb 202429.4829.4829.4829.4829.48375,237
06 Feb 202430.2031.2930.0830.0830.08426,893
05 Feb 202430.6930.6930.6930.6930.69232,806
02 Feb 202431.3131.3131.3131.3131.3139,105
01 Feb 202431.9531.9531.9431.9431.9474,912
31 Jan 202432.6033.0532.1532.5932.59461,837
30 Jan 202431.4032.0529.5031.4831.48257,916
29 Jan 202430.1831.6930.1030.5330.53896,452
26 Jan 202430.1930.1930.1930.1930.19-
25 Jan 202430.4030.7628.0530.1930.19858,938
24 Jan 202428.4029.3026.5229.3029.30778,695
23 Jan 202428.1028.1025.5727.9127.911,611,436
22 Jan 202425.5025.5025.5025.5025.50-
19 Jan 202425.4025.5025.4025.5025.5066,484
18 Jan 202425.0025.1025.0025.0025.0064,199
17 Jan 202425.6526.0825.1025.1125.1193,384
16 Jan 202425.5825.5825.5025.5825.5883,017
12 Jan 202424.7524.7524.6024.6024.6042,112
11 Jan 202424.9525.0024.8024.8024.8071,164
10 Jan 202424.6025.0024.6025.0025.0093,036
09 Jan 202425.2425.2425.1025.1025.1068,077
08 Jan 202425.0025.0024.7024.7524.75139,254
05 Jan 202425.2225.2225.0025.0025.00128,737
04 Jan 202424.4524.7324.4524.7324.73235,738
03 Jan 202423.9024.2523.8524.2524.25140,056
02 Jan 202424.9924.9924.3324.3324.3366,470
29 Dec 202324.7124.7124.7124.7124.71155,216
28 Dec 202325.7225.7225.2125.2125.21283,650
27 Dec 202325.7225.7225.7225.7225.72627,449
26 Dec 202325.2225.2225.2225.2225.22805,233
22 Dec 202324.7324.7324.6824.7324.73536,279
21 Dec 202323.7924.2523.7924.2524.25209,410
20 Dec 202324.2724.2724.2724.2724.27393,123
19 Dec 202323.1123.8023.1123.8023.80126,645
18 Dec 202323.0023.4623.0023.4623.46190,713
15 Dec 202323.2523.2523.0023.0023.00342,210
14 Dec 202323.1023.1022.5022.8022.80289,850
13 Dec 202322.7322.8422.7322.8022.80860,147
12 Dec 202321.6322.4921.6122.4022.40271,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...