MSR India

MSRI
🏛️ india →
2.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.94 14.28 13.27 14.06 0.0M
2021-12-30 13.80 14.09 12.96 13.93 0.0M
2021-12-29 14.36 14.36 13.49 13.51 0.0M
2021-12-28 13.30 14.39 13.30 14.20 0.0M
2021-12-27 14.00 14.00 13.30 13.99 0.0M
2021-12-24 14.34 14.34 12.99 14.00 0.0M
2021-12-23 14.10 14.49 13.66 13.66 0.0M
2021-12-22 14.40 14.77 13.40 14.37 0.0M
2021-12-21 13.30 14.14 12.92 14.10 0.0M
2021-12-20 13.25 13.98 12.84 13.59 0.0M
2021-12-17 14.65 14.65 13.39 13.50 0.0M
2021-12-16 14.25 14.65 13.28 14.09 0.0M
2021-12-15 14.10 14.10 12.83 13.97 0.0M
2021-12-14 14.69 14.69 13.32 13.49 0.0M
2021-12-13 14.30 14.50 13.55 14.00 0.0M
2021-12-10 14.01 15.35 13.90 14.00 0.0M
2021-12-09 13.70 14.63 13.37 14.63 0.0M
2021-12-08 13.90 13.94 13.60 13.94 0.0M
2021-12-07 13.57 14.10 13.21 13.28 0.0M
2021-12-06 13.91 14.59 13.55 13.57 0.0M
2021-12-03 13.83 14.65 13.83 13.91 0.0M
2021-12-02 14.25 14.66 13.28 14.55 0.0M
2021-12-01 12.65 13.97 12.65 13.97 0.0M
2021-11-30 14.49 14.49 13.25 13.31 0.0M
2021-11-29 13.67 14.99 13.67 13.82 0.0M
2021-11-26 14.85 15.88 14.38 14.38 0.0M
2021-11-25 13.78 15.17 13.78 15.13 0.0M
2021-11-24 15.50 15.70 14.44 14.50 0.0M
2021-11-23 14.54 15.25 13.82 15.19 0.0M
2021-11-22 15.70 15.70 14.53 14.54 0.0M
2021-11-18 14.08 15.39 14.08 15.29 0.0M
2021-11-17 15.69 15.69 14.81 14.82 0.0M
2021-11-16 15.05 15.68 14.30 15.58 0.0M
2021-11-15 15.13 15.13 13.69 15.05 0.0M
2021-11-12 15.48 15.48 14.02 14.41 0.0M
2021-11-11 15.00 15.00 14.01 14.75 0.0M
2021-11-10 14.35 14.75 14.35 14.68 0.0M
2021-11-09 13.50 14.85 13.50 14.05 0.0M
2021-11-08 13.85 14.15 12.89 14.15 0.0M
2021-11-04 12.70 13.56 12.29 13.56 0.0M
2021-11-03 12.60 12.93 11.89 12.93 0.0M
2021-11-02 13.44 13.44 12.20 12.32 0.0M
2021-11-01 12.00 12.81 12.00 12.81 0.0M
2021-10-29 12.51 13.19 12.01 12.20 0.2M
2021-10-28 13.40 13.40 12.60 12.60 0.0M
2021-10-27 12.92 13.56 12.54 12.77 0.0M
2021-10-26 13.99 13.99 12.85 12.92 0.0M
2021-10-25 13.85 13.85 13.40 13.40 0.0M
2021-10-22 14.62 14.62 13.24 14.10 0.0M
2021-10-21 14.10 14.39 13.15 13.93 0.0M
2021-10-20 13.15 13.80 12.53 13.80 0.0M
2021-10-19 14.17 14.17 12.83 13.18 0.0M
2021-10-18 13.35 13.70 13.05 13.50 0.0M
2021-10-14 13.22 13.22 13.05 13.05 0.0M
2021-10-13 13.02 14.30 13.02 13.22 0.0M
2021-10-12 13.71 13.71 13.00 13.70 0.0M
2021-10-11 13.00 13.64 12.90 13.06 0.0M
2021-10-08 13.20 13.86 12.56 13.00 0.0M
2021-10-07 13.55 14.47 13.11 13.20 0.0M
2021-10-06 13.16 13.81 13.15 13.79 0.0M
2021-10-05 13.40 13.77 13.13 13.16 0.0M
2021-10-04 13.80 14.00 13.00 13.12 0.0M
2021-10-01 13.99 14.30 13.30 13.50 0.0M
2021-09-30 12.73 13.99 12.73 13.99 0.0M
2021-09-29 13.00 13.40 12.73 13.39 0.0M
2021-09-28 13.13 14.10 13.13 13.40 0.0M
2021-09-27 13.45 13.81 12.75 13.81 0.0M
2021-09-24 14.49 14.49 13.11 13.16 0.0M
2021-09-23 14.07 14.07 13.10 13.80 0.0M
2021-09-22 14.60 14.60 13.34 13.40 0.0M
2021-09-21 12.83 14.17 12.83 14.04 0.0M
2021-09-20 14.91 14.91 13.49 13.50 0.0M
2021-09-17 14.20 14.21 13.02 14.20 0.0M
2021-09-16 13.54 14.21 12.95 13.54 0.0M
2021-09-15 14.00 14.55 13.54 13.54 0.0M
2021-09-14 14.35 14.35 12.99 14.25 0.0M
2021-09-13 13.79 14.19 12.87 13.67 0.0M
2021-09-09 13.60 14.50 13.52 13.52 0.0M
2021-09-08 15.30 15.30 14.22 14.23 0.0M
2021-09-07 15.21 15.22 13.78 14.96 0.0M
2021-09-06 14.20 14.58 13.30 14.50 0.0M
2021-09-03 13.50 13.89 13.50 13.89 0.0M
2021-09-02 11.97 13.23 11.97 13.23 0.0M
2021-09-01 12.00 12.60 11.41 12.60 0.0M
2021-08-31 11.70 12.02 11.70 12.00 0.0M
2021-08-30 11.76 12.58 11.44 11.45 0.0M
2021-08-27 12.00 12.00 11.64 12.00 0.0M
2021-08-26 11.75 12.25 11.75 12.25 0.0M
2021-08-25 11.97 12.25 11.95 12.25 0.0M
2021-08-24 11.25 12.00 11.25 11.97 0.0M
2021-08-23 11.36 12.52 11.36 11.45 0.0M
2021-08-20 11.87 13.08 11.87 11.93 0.0M
2021-08-18 12.01 12.50 11.43 12.49 0.0M
2021-08-17 11.85 12.86 11.85 12.01 0.0M
2021-08-16 12.44 12.44 11.30 12.41 0.0M
2021-08-13 12.00 12.60 11.75 11.85 0.0M
2021-08-12 12.19 12.20 11.26 12.04 0.0M
2021-08-11 11.86 12.68 11.48 11.71 0.0M
2021-08-10 12.40 13.04 11.85 12.08 0.0M
2021-08-09 13.03 13.03 12.41 12.47 0.0M
2021-08-06 12.20 13.44 12.20 12.41 0.0M
2021-08-05 12.70 13.80 12.70 12.80 0.0M
2021-08-04 13.30 14.50 13.30 13.35 0.0M
2021-08-03 14.45 14.45 14.00 14.00 0.0M
2021-08-02 14.00 14.77 13.46 14.73 0.0M
2021-07-30 14.00 15.00 13.63 14.16 0.0M
2021-07-29 14.40 14.40 13.13 14.34 0.0M
2021-07-28 14.45 14.66 13.71 13.81 0.0M
2021-07-27 15.00 15.60 14.28 14.43 0.0M
2021-07-26 14.95 15.37 13.92 15.00 0.0M
2021-07-23 14.85 15.85 14.37 14.64 0.0M
2021-07-22 14.52 15.24 13.80 15.12 0.0M
2021-07-20 13.83 14.52 13.16 14.52 0.0M
2021-07-19 13.82 13.83 13.18 13.83 0.0M
2021-07-16 12.56 13.18 12.56 13.18 0.0M
2021-07-15 11.97 12.56 11.97 12.56 0.0M
2021-07-14 11.45 11.97 10.83 11.97 0.0M
2021-07-13 11.00 11.70 10.79 11.40 0.0M
2021-07-12 11.65 11.87 11.35 11.35 0.0M
2021-07-09 11.70 11.99 11.40 11.87 0.0M
2021-07-08 11.65 12.04 11.30 11.93 0.0M
2021-07-07 12.09 12.09 11.31 11.89 0.0M
2021-07-06 11.70 12.00 11.35 11.90 0.0M
2021-07-05 11.80 12.10 10.97 11.92 0.0M
2021-07-02 12.00 12.05 11.46 11.54 0.0M
2021-07-01 12.00 12.05 11.40 11.75 0.0M
2021-06-30 12.04 12.09 11.44 12.00 0.0M
2021-06-29 12.20 12.20 11.42 11.55 0.0M
2021-06-28 12.15 12.44 11.31 11.95 0.0M
2021-06-25 11.50 12.02 11.06 11.90 0.0M
2021-06-24 12.15 12.15 11.07 11.48 0.0M
2021-06-23 12.68 12.68 11.48 11.65 0.0M
2021-06-22 12.40 12.74 11.61 12.08 0.0M
2021-06-21 12.38 12.38 11.36 12.17 0.0M
2021-06-18 11.80 12.55 11.40 11.84 0.0M
2021-06-17 13.00 13.00 11.98 12.00 0.0M
2021-06-16 11.99 12.58 11.91 12.44 0.0M
2021-06-15 12.05 12.85 11.70 11.99 0.0M
2021-06-14 12.50 12.50 11.71 12.30 0.0M
2021-06-11 12.55 12.74 11.66 12.23 0.0M
2021-06-10 12.75 12.75 11.65 12.14 0.0M
2021-06-09 12.50 12.90 12.12 12.26 0.0M
2021-06-08 13.00 13.00 11.91 12.75 0.0M
2021-06-07 13.15 13.30 12.22 12.48 0.0M
2021-06-04 12.70 12.99 12.01 12.86 0.0M
2021-06-03 12.12 12.72 11.56 12.44 0.0M
2021-06-02 12.26 13.10 11.91 12.12 0.0M
2021-06-01 12.65 13.20 12.26 12.53 0.0M
2021-05-31 13.20 13.50 12.29 12.90 0.0M
2021-05-28 12.65 13.02 11.82 12.92 0.0M
2021-05-27 12.30 12.91 11.69 12.40 0.0M
2021-05-26 12.48 12.48 11.40 12.30 0.0M
2021-05-25 12.06 12.55 11.50 11.97 0.0M
2021-05-24 12.09 12.09 11.30 12.05 0.0M
2021-05-21 11.85 12.00 11.02 11.89 0.0M
2021-05-20 12.20 12.20 11.40 11.60 0.0M
2021-05-19 11.55 12.07 11.00 11.95 0.0M
2021-05-18 12.10 12.10 10.99 11.50 0.0M
2021-05-17 11.93 12.52 11.41 11.56 0.0M
2021-05-14 12.05 12.05 11.00 11.93 0.0M
2021-05-12 11.20 11.95 10.90 11.50 0.0M
2021-05-11 12.10 12.20 11.04 11.39 0.0M
2021-05-10 10.60 11.68 10.60 11.62 0.0M
2021-05-07 11.00 11.28 10.22 11.13 0.0M
2021-05-06 10.50 10.98 10.50 10.75 0.0M
2021-05-05 10.28 10.46 9.48 10.46 0.0M
2021-05-04 9.90 10.29 9.90 9.97 0.0M
2021-05-03 10.40 10.40 9.85 10.29 0.0M
2021-04-30 10.40 10.44 9.46 10.35 0.0M
2021-04-29 9.70 9.97 9.03 9.95 0.0M
2021-04-28 9.76 9.76 9.50 9.50 0.0M
2021-04-27 9.29 9.30 9.29 9.30 0.0M
2021-04-26 9.89 9.89 9.00 9.10 0.0M
2021-04-23 10.00 10.24 9.28 9.42 0.0M
2021-04-22 9.90 9.97 9.34 9.76 0.0M
2021-04-20 9.55 9.90 9.22 9.83 0.0M
2021-04-19 9.90 9.90 9.70 9.70 0.0M
2021-04-16 9.95 10.07 9.73 9.93 0.0M
2021-04-15 9.60 9.88 9.00 9.72 0.0M
2021-04-13 9.90 10.39 9.41 9.41 0.0M
2021-04-12 10.40 10.40 9.90 9.90 0.0M
2021-04-09 10.38 10.38 9.40 10.33 0.0M
2021-04-08 9.65 9.89 8.95 9.89 0.0M
2021-04-07 10.10 10.10 9.30 9.42 0.0M
2021-04-06 9.83 9.83 8.91 9.78 0.0M
2021-04-05 9.25 9.63 8.74 9.37 0.0M
2021-04-01 9.75 9.75 8.90 9.19 0.0M
2021-03-31 9.50 9.50 8.83 9.30 0.0M
2021-03-30 9.60 10.00 9.29 9.29 0.0M
2021-03-26 9.87 9.87 8.93 9.77 0.0M
2021-03-25 10.10 10.10 9.40 9.40 0.0M
2021-03-24 9.32 9.89 8.95 9.89 0.0M
2021-03-23 9.88 10.35 9.39 9.42 0.0M
2021-03-22 10.40 10.40 9.88 9.88 0.0M
2021-03-19 10.00 10.40 9.92 10.40 0.3M
2021-03-18 9.81 10.60 9.62 10.44 0.0M
2021-03-17 10.45 10.65 10.12 10.12 0.0M
2021-03-16 10.65 11.20 10.31 10.65 0.0M
2021-03-15 10.95 11.25 10.41 10.85 0.0M
2021-03-12 10.80 11.00 10.03 10.95 0.0M
2021-03-10 11.25 11.25 10.55 10.55 0.0M
2021-03-09 11.40 12.10 11.00 11.00 0.0M
2021-03-08 11.35 11.65 10.55 11.57 0.0M
2021-03-05 11.00 11.39 10.31 11.10 0.0M
2021-03-04 10.85 11.16 10.10 10.85 0.0M
2021-03-03 10.63 10.63 9.90 10.63 0.0M
2021-03-02 10.40 10.62 9.80 10.40 0.0M
2021-03-01 10.40 10.63 10.10 10.27 0.0M
2021-02-26 10.30 10.75 10.00 10.60 0.0M
2021-02-25 10.65 10.75 9.88 10.50 0.0M
2021-02-24 10.62 10.62 10.40 10.40 0.0M
2021-02-23 10.85 10.85 10.40 10.40 0.0M
2021-02-22 10.20 10.70 9.70 10.61 0.0M
2021-02-19 10.55 10.55 10.20 10.20 0.0M
2021-02-18 10.55 10.55 10.55 10.55 0.0M
2021-02-17 10.65 10.65 10.30 10.30 0.0M
2021-02-16 10.86 10.86 10.32 10.84 0.0M
2021-02-15 10.96 10.96 10.74 10.86 0.0M
2021-02-12 11.50 11.50 11.25 11.30 0.0M
2021-02-11 11.95 11.95 11.83 11.83 0.0M
2021-02-10 12.24 12.25 11.30 12.19 0.0M
2021-02-09 11.40 12.52 11.34 11.79 0.0M
2021-02-08 13.07 13.07 11.83 11.93 0.0M
2021-02-05 12.74 12.74 11.95 12.45 0.0M
2021-02-04 12.23 12.58 11.40 12.49 0.0M
2021-02-03 11.25 12.13 10.99 11.99 0.0M
2021-02-02 12.00 12.49 11.56 11.56 0.0M
2021-02-01 11.95 12.16 11.95 12.16 0.0M
2021-01-29 12.17 12.17 12.17 12.17 0.0M
2021-01-28 12.18 12.18 12.18 12.18 0.0M
2021-01-27 12.25 12.25 12.19 12.19 0.0M
2021-01-25 12.49 12.49 12.49 12.49 0.0M
2021-01-22 12.49 12.50 11.90 12.49 0.0M
2021-01-21 11.88 12.50 11.88 12.50 0.0M
2021-01-20 12.60 12.99 12.30 12.50 0.0M
2021-01-19 12.76 13.25 12.13 12.94 0.0M
2021-01-18 12.26 12.91 11.69 12.76 0.0M
2021-01-15 13.20 13.54 12.28 12.30 0.0M
2021-01-14 13.80 14.18 12.86 12.90 0.0M
2021-01-13 14.24 14.75 13.53 13.53 0.0M
2021-01-12 14.60 14.88 13.61 14.24 0.0M
2021-01-11 13.78 14.46 13.10 14.30 0.0M
2021-01-08 15.21 15.21 13.78 13.78 0.0M
2021-01-07 14.55 14.97 13.62 14.50 0.0M
2021-01-06 14.40 14.54 13.18 14.26 0.0M
2021-01-05 13.24 13.90 12.61 13.85 0.0M
2021-01-04 12.99 13.65 12.35 13.24 0.0M
2021-01-01 12.80 13.13 11.89 13.00 0.0M