MSR India share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	MSR India		MCap (aprox) 31.3 Crores	Symbol : 508922	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu
20-05-26	Wed					Data Update : 8 PM
19-05-26	Tue					21-05-26 :
18-05-26	Mon
15-05-26	Fri	4.98	0.09	36.22k	1.8%	Compared to  :  12-05-26 4.71
14-05-26	Thu	4.89	0.09	29.54k	1.9%
13-05-26	Wed	4.8	0.09	23.09k	1.9%	7 Days %
12-05-26	Tue	4.71	0.09	54.66k	1.9%
11-05-26	Mon	4.62	0.09	72.4k	2.0%
08-05-26	Fri	4.53	0	51.99k	0.0%	Compared to  :  21-04-26 5.59
07-05-26	Thu	4.53	-0.09	152.33k	-1.9%
06-05-26	Wed	4.62	-0.09	50.82k	-1.9%	1 Month %
05-05-26	Tue	4.71	-0.09	48.5k	-1.9%
04-05-26	Mon	4.8	-0.09	34.44k	-1.8%	.
30-04-26	Thu	4.89	-0.09	22.44k	-1.8%	Compared to  :  20-03-26 6.82
29-04-26	Wed	4.98	-0.1	40k	-2.0%
28-04-26	Tue	5.08	-0.1	25.64k	-1.9%	2 Months %
27-04-26	Mon	5.18	-0.1	19.64k	-1.9%
24-04-26	Fri	5.28	-0.1	12.28k	-1.9%
23-04-26	Thu	5.38	-0.1	36.43k	-1.8%	Compared to  :  20-02-26 5.55
22-04-26	Wed	5.48	-0.11	18.51k	-2.0%
21-04-26	Tue	5.59	-0.11	23.02k	-1.9%	3 Months %
20-04-26	Mon	5.7	-0.11	38.37k	-1.9%
17-04-26	Fri	5.81	-0.11	156.85k	-1.9%
16-04-26	Thu	5.92	0.28	785.9k	5.0%	Compared to  :  21-11-25 3.12
15-04-26	Wed	5.64	0.26	128.8k	4.8%
13-04-26	Mon	5.38	0.25	329.02k	4.9%	6 Months %
10-04-26	Fri	5.13	0.24	563.35k	4.9%
09-04-26	Thu	4.89	0.23	677.02k	4.9%
08-04-26	Wed	4.66	-0.24	79.43k	-4.9%	Compared to  :  21-05-25 4.38
07-04-26	Tue	4.9	-0.25	37.2k	-4.9%
06-04-26	Mon	5.15	-0.27	37.79k	-5.0%	1 year %
02-04-26	Thu	5.42	-0.28	28.2k	-4.9%
01-04-26	Wed	5.7	-0.3	44.27k	-5.0%
30-03-26	Mon	6	-0.31	16.03k	-4.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	6.31	-0.12	10.25k	-1.9%
25-03-26	Wed	6.43	-0.13	17.69k	-2.0%
24-03-26	Tue	6.56	-0.13	24.22k	-1.9%
23-03-26	Mon	6.69	-0.13	20.25k	-1.9%
20-03-26	Fri	6.82	-0.13	32.42k	-1.9%
19-03-26	Thu	6.95	-0.14	203.71k	-2.0%
18-03-26	Wed	7.09	0.99	28.26k	-1.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	6.1	0.11	144.21k	1.8%
26-02-26	Thu	5.99	0.11	190.99k	1.9%
25-02-26	Wed	5.88	0.11	476.53k	1.9%
24-02-26	Tue	5.77	0.11	119.54k	1.9%
23-02-26	Mon	5.66	0.11	70.67k	2.0%
20-02-26	Fri	5.55	0.1	64.45k	1.8%
19-02-26	Thu	5.45	0.1	72.6k	1.9%
18-02-26	Wed	5.35	0.1	134.68k	1.9%
17-02-26	Tue	5.25	0.1	43.34k	1.9%
16-02-26	Mon	5.15	0.1	51.95k	2.0%
13-02-26	Fri	5.05	0.09	105.58k	1.8%
12-02-26	Thu	4.96	0.09	36.01k	1.8%
11-02-26	Wed	4.87	0.09	51.56k	1.9%
10-02-26	Tue	4.78	0.09	362.83k	1.9%
09-02-26	Mon	4.69	0.09	126.61k	2.0%
06-02-26	Fri	4.6	0.09	34.52k	2.0%
05-02-26	Thu	4.51	0.08	195.45k	1.8%
04-02-26	Wed	4.43	0.08	138.74k	1.8%
03-02-26	Tue	4.35	0.08	205.24k	1.9%
02-02-26	Mon	4.27	0.08	94.99k	1.9%
01-02-26	Sun	4.19	0.08	26.4k	1.9%
30-01-26	Fri	4.11	0.08	431.14k	2.0%
29-01-26	Thu	4.03	0.07	79.55k	1.8%
28-01-26	Wed	3.96	0.07	47.62k	1.8%
27-01-26	Tue	3.89	0.07	34.26k	1.8%
23-01-26	Fri	3.82	0.07	71.86k	1.9%
22-01-26	Thu	3.75	0.07	50.76k	1.9%
21-01-26	Wed	3.68	0.07	85.46k	1.9%
20-01-26	Tue	3.61	0	118.67k	0.0%
19-01-26	Mon	3.61	-0.07	105.63k	-1.9%
16-01-26	Fri	3.68	-0.07	112.89k	-1.9%
14-01-26	Wed	3.75	-0.07	112.45k	-1.8%
13-01-26	Tue	3.82	-0.07	103.09k	-1.8%
12-01-26	Mon	3.89	0	203.2k	0.0%
09-01-26	Fri	3.89	-0.07	291.65k	-1.8%
08-01-26	Thu	3.96	0.04	1.13m	1.0%
07-01-26	Wed	3.92	0.07	57.7k	1.8%
06-01-26	Tue	3.85	0.07	63.24k	1.9%
05-01-26	Mon	3.78	0.07	29.66k	1.9%
02-01-26	Fri	3.71	0.07	33.48k	1.9%
01-01-26	Thu	3.64	0.07	57.17k	2.0%
31-12-25	Wed	3.57	0.07	102.97k	2.0%
30-12-25	Tue	3.5	0.06	43.45k	1.7%
29-12-25	Mon	3.44	0.06	41.96k	1.8%
26-12-25	Fri	3.38	0.06	29.21k	1.8%
24-12-25	Wed	3.32	0.06	53.46k	1.8%
23-12-25	Tue	3.26	0.06	14.98k	1.9%
22-12-25	Mon	3.2	0.06	61.66k	1.9%
19-12-25	Fri	3.14	0.06	51.12k	1.9%
18-12-25	Thu	3.08	0.06	12.55k	2.0%
17-12-25	Wed	3.02	0.05	45.07k	1.7%
16-12-25	Tue	2.97	0.05	77.63k	1.7%
15-12-25	Mon	2.92	0.01	38.45k	0.3%
12-12-25	Fri	2.91	0.05	50.66k	1.7%
11-12-25	Thu	2.86	0.05	56.7k	1.8%
10-12-25	Wed	2.81	-0.05	59.7k	-1.7%
09-12-25	Tue	2.86	-0.05	29.47k	-1.7%
08-12-25	Mon	2.91	-0.05	30.14k	-1.7%
05-12-25	Fri	2.96	-0.06	16.04k	-2.0%
04-12-25	Thu	3.02	-0.06	16.5k	-1.9%
03-12-25	Wed	3.08	-0.06	10.34k	-1.9%
02-12-25	Tue	3.14	-0.06	23.67k	-1.9%
01-12-25	Mon	3.2	-0.06	21.79k	-1.8%
28-11-25	Fri	3.26	-0.06	12.33k	-1.8%
27-11-25	Thu	3.32	-0.06	14.94k	-1.8%
26-11-25	Wed	3.38	0.07	204.06k	2.1%
25-11-25	Tue	3.31	0.06	196.37k	1.8%
24-11-25	Mon	3.25	0.13	341.61k	4.2%
21-11-25	Fri	3.12	0.11	284.3k	3.7%
20-11-25	Thu	3.01	0.14	52.69k	4.9%
19-11-25	Wed	2.87	0.13	35.15k	4.7%
18-11-25	Tue	2.74	-0.07	243.29k	-2.5%
17-11-25	Mon	2.81	0.12	724.91k	4.5%
14-11-25	Fri	2.69	0.12	11.47k	4.7%
13-11-25	Thu	2.57	0.12	12.62k	4.9%
12-11-25	Wed	2.45	0.11	27.74k	4.7%
11-11-25	Tue	2.34	0.01	3.65k	0.4%
10-11-25	Mon	2.33	-0.07	4.4k	-2.9%
07-11-25	Fri	2.4	-0.04	16.13k	-1.6%
06-11-25	Thu	2.44	0.07	13.94k	3.0%
04-11-25	Tue	2.37	-0.09	4.14k	-3.7%
03-11-25	Mon	2.46	-0.12	74.12k	-4.7%
31-10-25	Fri	2.58	0.11	17.94k	4.5%
30-10-25	Thu	2.47	-0.07	23.56k	-2.8%
29-10-25	Wed	2.54	-0.1	31.77k	-3.8%
28-10-25	Tue	2.64	0.1	38.85k	3.9%
27-10-25	Mon	2.54	-0.13	27.9k	-4.9%
24-10-25	Fri	2.67	-0.13	8.84k	-4.6%
23-10-25	Thu	2.8	-0.14	37.91k	-4.8%
21-10-25	Tue	2.94	-0.15	74.78k	-4.9%
20-10-25	Mon	3.09	-0.16	107.39k	-4.9%
17-10-25	Fri	3.25	-0.17	1.04k	-5.0%
16-10-25	Thu	3.42	-0.18	5.07k	-5.0%
15-10-25	Wed	3.6	-0.18	2.32k	-4.8%
14-10-25	Tue	3.78	-0.19	4.22k	-4.8%
13-10-25	Mon	3.97	-0.2	403.56k	-4.8%
10-10-25	Fri	4.17	0.46	713.4k	12.4%
09-10-25	Thu	3.71	0.47	382.74k	14.5%
08-10-25	Wed	3.24	0.04	109.28k	1.3%
07-10-25	Tue	3.2	0.08	97.99k	2.6%
06-10-25	Mon	3.12	0.01	55.83k	0.3%
03-10-25	Fri	3.11	0.12	103.52k	4.0%
01-10-25	Wed	2.99	0.01	98.32k	0.3%
30-09-25	Tue	2.98	0.02	93.21k	0.7%
29-09-25	Mon	2.96	-0.02	96.02k	-0.7%
26-09-25	Fri	2.98	0.04	59.23k	1.4%
25-09-25	Thu	2.94	-0.09	52.85k	-3.0%
24-09-25	Wed	3.03	0.02	56.58k	0.7%
23-09-25	Tue	3.01	0	135.98k	0.0%
22-09-25	Mon	3.01	0.03	56.22k	1.0%
19-09-25	Fri	2.98	0.04	222.2k	1.4%
18-09-25	Thu	2.94	0	166.94k	0.0%
17-09-25	Wed	2.94	0.02	120.94k	0.7%
16-09-25	Tue	2.92	0.09	87.22k	3.2%
15-09-25	Mon	2.83	-0.06	115.83k	-2.1%
12-09-25	Fri	2.89	0.03	52.55k	1.0%
11-09-25	Thu	2.86	-0.04	55.41k	-1.4%
10-09-25	Wed	2.9	0.01	114.65k	0.3%
09-09-25	Tue	2.89	-0.02	59.32k	-0.7%
08-09-25	Mon	2.91	-0.06	153.2k	-2.0%
05-09-25	Fri	2.97	-0.02	77.52k	-0.7%
04-09-25	Thu	2.99	0.06	106.11k	2.0%
03-09-25	Wed	2.93	0.27	288.65k	10.2%
02-09-25	Tue	2.66	-0.01	58.34k	-0.4%
01-09-25	Mon	2.67	0	52.73k	0.0%
29-08-25	Fri	2.67	-0.09	119.63k	-3.3%
28-08-25	Thu	2.76	0.12	204.65k	4.5%
26-08-25	Tue	2.64	-0.11	175.85k	-4.0%
25-08-25	Mon	2.75	-0.09	166.55k	-3.2%
22-08-25	Fri	2.84	-0.04	156.35k	-1.4%
21-08-25	Thu	2.88	0.03	121.43k	1.1%
20-08-25	Wed	2.85	-0.11	191.96k	-3.7%
19-08-25	Tue	2.96	-0.06	53.83k	-2.0%
18-08-25	Mon	3.02	-0.06	37.7k	-1.9%
14-08-25	Thu	3.08	-0.06	20.8k	-1.9%
13-08-25	Wed	3.14	-0.06	18.26k	-1.9%
12-08-25	Tue	3.2	-0.06	4.02k	-1.8%
11-08-25	Mon	3.26	-0.06	8.75k	-1.8%
08-08-25	Fri	3.32	0.06	33.87k	1.8%
07-08-25	Thu	3.26	0.06	13.9k	1.9%
06-08-25	Wed	3.2	0.06	37.79k	1.9%
05-08-25	Tue	3.14	0.06	6.93k	1.9%
04-08-25	Mon	3.08	-0.06	15.42k	-1.9%
01-08-25	Fri	3.14	-0.05	6.21k	-1.6%
31-07-25	Thu	3.19	-0.06	5.64k	-1.8%
30-07-25	Wed	3.25	-0.03	6.73k	-0.9%
29-07-25	Tue	3.28	0	14.01k	0.0%
28-07-25	Mon	3.28	-0.06	20.94k	-1.8%
25-07-25	Fri	3.34	-0.06	19.6k	-1.8%
24-07-25	Thu	3.4	0	49.57k	0.0%
23-07-25	Wed	3.4	-0.06	9.65k	-1.7%
22-07-25	Tue	3.46	-0.07	7.38k	-2.0%
21-07-25	Mon	3.53	-0.07	24.75k	-1.9%
18-07-25	Fri	3.6	-0.07	51.49k	-1.9%
17-07-25	Thu	3.67	-0.07	15.89k	-1.9%
16-07-25	Wed	3.74	-0.07	44.57k	-1.8%
15-07-25	Tue	3.81	0.07	70.91k	1.9%
14-07-25	Mon	3.74	0.07	79.76k	1.9%
11-07-25	Fri	3.67	0.07	41.26k	1.9%
10-07-25	Thu	3.6	0.16	132.2k	4.9%
09-07-25	Wed	3.43	0.17	18.83k	5.0%
08-07-25	Tue	3.27	0.15	239.77k	4.8%
07-07-25	Mon	3.12	0.14	9.34k	4.7%
04-07-25	Fri	2.98	0.14	37.39k	4.9%
03-07-25	Thu	2.84	0.13	151.9k	4.8%
02-07-25	Wed	2.71	-0.14	422.34k	-4.9%
01-07-25	Tue	2.85	-0.05	56.38k	-1.7%
30-06-25	Mon	2.9	-0.01	58.5k	-0.3%
27-06-25	Fri	2.91	-0.05	37.33k	-1.7%
26-06-25	Thu	2.96	-0.06	43.61k	-2.0%
25-06-25	Wed	3.02	-0.06	29.09k	-1.9%
24-06-25	Tue	3.08	-0.06	25.43k	-1.9%
23-06-25	Mon	3.14	-0.06	96.67k	-1.9%
20-06-25	Fri	3.2	0.06	83.67k	1.9%
19-06-25	Thu	3.14	-0.06	31.52k	-1.9%
18-06-25	Wed	3.2	-0.06	15.59k	-1.8%
17-06-25	Tue	3.26	-0.06	23.49k	-1.8%
16-06-25	Mon	3.32	-0.06	38.3k	-1.8%
13-06-25	Fri	3.38	-0.06	30.97k	-1.7%
12-06-25	Thu	3.44	-0.07	52.74k	-2.0%
11-06-25	Wed	3.51	-0.07	21.57k	-2.0%
10-06-25	Tue	3.58	-0.07	25.98k	-1.9%
09-06-25	Mon	3.65	-0.07	24.82k	-1.9%
06-06-25	Fri	3.72	-0.07	29.53k	-1.8%
05-06-25	Thu	3.79	-0.07	12.04k	-1.8%
04-06-25	Wed	3.86	-0.07	17.78k	-1.8%
03-06-25	Tue	3.93	-0.08	20.65k	-2.0%
02-06-25	Mon	4.01	-0.08	8.05k	-2.0%
30-05-25	Fri	4.09	-0.08	16.59k	-1.9%
29-05-25	Thu	4.17	-0.08	13.42k	-1.9%
28-05-25	Wed	4.25	-0.08	10.07k	-1.8%
27-05-25	Tue	4.33	-0.08	13.4k	-1.8%
26-05-25	Mon	4.41	-0.08	8.4k	-1.8%
23-05-25	Fri	4.49	0.02	14.15k	0.4%
22-05-25	Thu	4.47	0.09	55.39k	2.1%
21-05-25	Wed	4.38	0.2	55.1k	4.8%
20-05-25	Tue	4.18	0.19	44.02k	4.8%