Msl Global share price history

BSE: 511000FinanceSmall Cap

MSL GLOBAL LIMITED · Face value ₹10 · Listed Nov 1983

₹17.76₹0.09 (0.50%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹17.85.

27 Oct: open ₹17.77, high ₹17.77, low ₹16.45

52-week range of traded prices to 27 Oct 2026

₹14.65Low, 18 Aug 2026₹29.90High, 11 Nov 2025

Market cap: ₹38 Cr3,578th largest listed
P/E: 19.07
P/B: 0.50
Dividend yield: Nonein the last 12 months
ROE: 2.5%
ROCE: −5.5%
Debt to equity: 0.00
Volume, BSE: 5,269

Msl Global share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Msl Global's share price is on record from 20 Oct 2009, when it closed at ₹50.00, to 27 Oct 2026. Its highest close was ₹102.00 on 8 Apr 2011 and its lowest ₹0.83 on 15 Mar 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.76	−31.3%	24.83	15.23	26.50	26.50	14.65	21,93,315
2025	25.84	−3.2%	27.49	18.43	25.36	29.90	17.51	22,03,841
2024	26.69	+140.0%	41.35	11.21	11.12	43.23	10.41	45,45,635
2023	11.12	+8.8%	13.45	8.02	10.05	13.84	7.62	35,94,517
2022	10.22	+542.8%	17.60	1.66	1.66	18.33	1.66	1,39,78,556
2021	1.59	+76.7%	1.59	0.83	0.92	1.59	0.83	50,00,576
2020	0.90	−80.7%	4.67	0.88	4.67	4.67	0.87	39,232
2019	4.67	+33.0%	4.67	3.34	3.34	4.67	3.34	4,261
2018	3.51	−41.6%	5.71	3.35	5.71	5.71	3.35	968
2017	6.01	−88.7%	50.75	6.01	50.75	50.75	6.01	5,408
2016	53.40	−16.8%	67.40	53.40	67.40	67.40	53.40	239
2015	64.20	−4.9%	82.00	44.40	64.15	82.00	44.40	3,34,320
2014	67.50	+50.0%	74.00	47.00	47.00	74.45	47.00	76,789
2013	45.00	−37.4%	71.30	43.50	75.40	75.40	41.35	28,389
2012	71.85	+4.9%	79.40	57.05	65.50	79.50	56.00	3,02,341
2011	68.50	+7.1%	102.00	58.25	65.00	106.90	56.00	10,60,409
2010	63.95	+25.4%	76.00	38.95	50.00	79.80	38.50	3,90,404
2009	51.00	–	87.10	50.00	50.00	95.80	50.00	1,676

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 19 Jan 2016. 2013 is from its first session, 1 Feb 2013. 2009 is from its first session, 20 Oct 2009. The close is the year's last trade for 2020 (9 Dec 2020), 2019 (17 Dec 2019), 2018 (16 Nov 2018), 2015 (14 Dec 2015) and 2013 (3 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.76	−2.3%	18.17	21.50	16.45	84,438
Sep 2026	18.17	−0.4%	17.70	20.50	16.40	6,69,361
Aug 2026	18.25	+14.1%	16.00	20.80	14.65	6,47,363
Jul 2026	15.99	−7.5%	17.29	18.08	15.00	76,799
Jun 2026	17.29	−2.0%	18.83	18.87	16.50	50,398
May 2026	17.64	−10.9%	20.00	23.43	17.00	95,369
Apr 2026	19.80	+10.0%	17.99	21.75	17.63	40,805
Mar 2026	18.00	−7.3%	20.65	20.65	17.60	1,49,601
Feb 2026	19.42	−2.4%	19.01	23.50	19.01	3,18,246
Jan 2026	19.90	−23.0%	26.50	26.50	18.75	60,935
Dec 2025	25.84	−0.8%	27.09	27.95	22.16	96,079
Nov 2025	26.04	+4.1%	25.01	29.90	22.50	2,02,685
Oct 2025	25.01	+8.8%	23.98	28.00	18.50	3,47,278
Sep 2025	22.98	+14.9%	20.40	23.00	18.59	4,32,465
Aug 2025	20.00	0.0%	20.25	22.70	17.71	3,24,415
Jul 2025	20.00	−9.8%	22.99	24.15	19.70	1,45,238
Jun 2025	22.18	−3.9%	23.08	24.72	20.70	1,00,156
May 2025	23.08	+4.7%	21.22	25.48	20.93	58,617
Apr 2025	22.05	−4.5%	24.25	26.00	21.41	83,301
Mar 2025	23.10	+25.3%	18.99	25.40	17.51	1,54,164
Feb 2025	18.43	−25.1%	24.99	25.60	18.43	1,02,605
Jan 2025	24.60	−7.8%	25.36	28.64	23.20	1,56,838
Dec 2024	26.69	−15.9%	31.78	33.99	25.31	5,21,427
Nov 2024	31.75	+23.1%	27.97	43.23	26.32	10,13,035
Oct 2024	25.80	−0.9%	26.07	30.00	24.25	1,03,627
Sep 2024	26.03	−13.3%	28.55	32.22	24.10	1,79,410
Aug 2024	30.01	+15.7%	25.42	30.08	22.70	1,92,483
Jul 2024	25.94	−18.6%	32.48	35.05	24.30	2,05,075
Jun 2024	31.85	−23.0%	41.50	41.50	30.02	1,09,582
May 2024	41.35	+33.1%	31.99	43.00	31.00	3,51,807
Apr 2024	31.06	+2.0%	29.84	36.72	29.70	4,12,837
Mar 2024	30.45	−12.5%	35.50	36.21	26.00	2,89,742
Feb 2024	34.81	+88.3%	19.41	34.81	17.57	7,55,052
Jan 2024	18.49	+66.3%	11.12	18.49	10.41	4,11,558
Dec 2023	11.12	−0.3%	10.60	12.10	9.13	1,50,242
Nov 2023	11.15	+8.4%	10.29	13.00	10.26	36,284
Oct 2023	10.29	−12.9%	11.35	13.00	10.29	1,45,414
Sep 2023	11.81	+25.2%	9.26	12.95	7.91	3,38,293
Aug 2023	9.43	+6.6%	8.83	9.93	8.41	2,82,047
Jul 2023	8.85	−9.0%	9.50	9.50	7.62	2,41,597
Jun 2023	9.73	−9.7%	10.56	10.60	9.07	1,09,477
May 2023	10.78	+2.5%	10.31	12.42	9.85	84,205
Apr 2023	10.52	−11.7%	11.87	13.84	10.15	95,790
Mar 2023	11.92	+3.5%	12.66	13.75	10.84	3,00,507
Feb 2023	11.52	+26.6%	9.10	11.52	8.10	15,99,165
Jan 2023	9.10	−11.0%	10.05	10.86	8.58	2,11,496
Dec 2022	10.22	−26.2%	13.85	14.89	9.16	3,60,932
Nov 2022	13.85	−9.4%	15.30	17.95	13.65	7,57,771
Oct 2022	15.29	+42.2%	11.28	18.33	11.28	24,77,353
Sep 2022	10.75	+183.6%	3.97	10.75	3.97	19,15,958
Aug 2022	3.79	+38.3%	2.79	4.07	2.56	6,81,044
Jul 2022	2.74	−20.3%	3.57	3.60	2.47	6,59,916
Jun 2022	3.44	+14.3%	3.01	3.70	2.81	8,20,580
May 2022	3.01	−18.9%	3.80	3.89	2.70	2,31,608
Apr 2022	3.71	−6.5%	4.05	4.75	3.38	5,45,340
Mar 2022	3.97	−0.3%	3.79	4.99	3.10	24,22,622
Feb 2022	3.98	−2.2%	4.27	6.89	3.98	13,34,535
Jan 2022	4.07	+156.0%	1.66	4.07	1.66	17,70,897
Dec 2021	1.59	+17.8%	1.41	1.59	1.29	49,96,851
Nov 2021	1.35	+4.7%	1.35	1.35	1.35	139
Aug 2021	1.29	+4.9%	1.29	1.29	1.29	20
Jul 2021	1.23	+13.9%	1.13	1.23	1.13	1,250
Jun 2021	1.08	+4.9%	1.08	1.08	1.08	1
May 2021	1.03	+8.4%	0.99	1.03	0.99	100
Apr 2021	0.95	+9.2%	0.91	0.95	0.91	24
Mar 2021	0.87	−12.1%	0.95	0.95	0.83	2,162
Feb 2021	0.99	+4.2%	0.95	0.99	0.95	3
Jan 2021	0.95	+5.6%	0.92	0.95	0.91	26
Dec 2020	0.90	−2.2%	0.92	0.92	0.90	36
Nov 2020	0.92	−8.0%	1.02	1.02	0.87	1,355
Oct 2020	1.00	−32.0%	1.40	1.47	1.00	3,055
Sep 2020	1.47	0.0%	1.45	1.49	1.45	201
Aug 2020	1.47	−5.2%	1.48	1.50	1.47	309
Jul 2020	1.55	−33.2%	2.43	2.67	1.55	866
Jun 2020	2.32	−37.5%	3.75	3.75	2.20	7,047
May 2020	3.71	−16.4%	4.25	4.25	3.71	1,450
Mar 2020	4.44	−4.9%	4.44	4.44	4.44	24,888
Jan 2020	4.67	0.0%	4.67	4.67	4.67	25
Dec 2019	4.67	+10.1%	4.45	4.67	4.45	2,778
Nov 2019	4.24	+5.0%	4.24	4.24	4.24	50
Oct 2019	4.04	+4.9%	4.04	4.04	4.04	1
Sep 2019	3.85	+4.9%	3.85	3.85	3.85	905
Jul 2019	3.67	+4.9%	3.67	3.67	3.67	100
Jun 2019	3.50	+4.8%	3.34	3.50	3.34	420
Jan 2019	3.34	−4.8%	3.34	3.34	3.34	7
Nov 2018	3.51	+4.8%	3.51	3.51	3.51	24
Jun 2018	3.35	−21.7%	4.07	4.07	3.35	450
May 2018	4.28	−25.0%	5.43	5.43	4.28	490
Jan 2018	5.71	−5.0%	5.71	5.71	5.71	4
Dec 2017	6.01	−4.9%	6.01	6.01	6.01	240
Oct 2017	6.32	−22.5%	7.75	7.75	6.32	395
Sep 2017	8.15	−3.6%	8.15	8.15	8.15	50
Aug 2017	8.45	+0.6%	8.40	8.45	7.59	245
Jul 2017	8.40	−47.8%	15.30	15.30	7.70	2,217
Jun 2017	16.10	+0.6%	16.10	16.10	16.10	14
May 2017	16.00	−13.7%	18.20	18.20	16.00	90
Apr 2017	18.55	−18.6%	22.35	22.35	18.55	170
Mar 2017	22.80	−20.0%	27.95	27.95	22.80	211
Feb 2017	28.50	−19.9%	34.90	34.90	28.50	1,690
Jan 2017	35.60	−33.3%	50.75	50.75	35.60	86
Dec 2016	53.40	−18.5%	62.25	62.25	53.40	202
Sep 2016	65.50	0.0%	65.50	65.50	65.50	20
Jul 2016	65.50	−2.8%	65.50	65.50	65.50	2
Jan 2016	67.40	+5.0%	67.40	67.40	67.40	15
Dec 2015	64.20	+10.2%	61.15	64.20	61.15	10
Nov 2015	58.25	+15.6%	52.90	58.25	52.90	15
Oct 2015	50.40	−11.6%	54.15	54.15	44.40	334
Sep 2015	57.00	−5.0%	60.00	60.00	57.00	351
Aug 2015	60.00	0.0%	60.00	60.00	60.00	231
Jul 2015	60.00	−23.1%	79.00	82.00	57.05	76,402
Jun 2015	78.00	+2.6%	76.00	79.80	76.00	9
Mar 2015	76.00	+1.8%	76.25	81.40	72.50	8,915
Feb 2015	74.65	+22.4%	62.00	75.00	56.10	2,44,601
Jan 2015	61.00	−9.6%	64.15	64.15	58.05	3,452
Dec 2014	67.50	−2.2%	65.55	71.00	62.70	5,746
Nov 2014	69.00	+19.0%	55.15	69.00	52.35	9,956
Oct 2014	58.00	0.0%	60.90	60.90	50.10	6,181
Sep 2014	58.00	+1.8%	59.80	65.85	58.00	8,050
Jul 2014	57.00	−2.0%	60.00	63.00	57.00	17,350
Jun 2014	58.15	−8.1%	60.25	63.00	58.15	5,400
May 2014	63.30	+2.5%	61.75	63.40	58.70	2,404
Apr 2014	61.75	−8.7%	70.90	74.45	60.10	5,696
Mar 2014	67.65	+32.6%	53.55	67.65	51.00	9,161
Feb 2014	51.00	+4.1%	51.00	56.20	51.00	3,929
Jan 2014	49.00	+8.9%	47.00	51.50	47.00	2,916
Dec 2013	45.00	−1.6%	43.50	45.00	41.35	719
Oct 2013	45.75	−9.7%	48.15	48.15	45.75	6,550
Sep 2013	50.65	−14.2%	56.10	56.10	50.65	15,450
Jun 2013	59.00	+1.7%	59.00	59.00	59.00	2
May 2013	58.00	−3.3%	60.00	60.00	58.00	2
Apr 2013	60.00	−6.8%	61.20	61.20	60.00	1,300
Mar 2013	64.40	−1.6%	65.45	71.30	58.95	98
Feb 2013	65.45	−8.9%	75.40	75.40	65.45	4,268
Dec 2012	71.85	+1.5%	67.50	74.00	62.15	388
Nov 2012	70.80	+8.9%	68.25	71.00	58.75	2,221
Oct 2012	65.00	+8.2%	58.00	65.00	58.00	3,694
Sep 2012	60.10	+0.3%	61.80	67.00	58.00	825
Aug 2012	59.95	−0.1%	57.10	59.95	56.00	12,890
Jul 2012	60.00	−4.8%	63.00	67.80	60.00	44,440
Jun 2012	63.00	+1.4%	59.50	63.00	58.25	11,661
May 2012	62.15	+0.6%	59.00	66.50	59.00	7,693
Apr 2012	61.80	−0.2%	62.50	65.00	59.00	35,480
Mar 2012	61.90	−8.6%	66.00	71.50	60.25	1,46,046
Feb 2012	67.75	−4.3%	72.00	79.50	65.50	28,681
Jan 2012	70.80	+3.4%	65.50	73.00	65.50	8,322
Dec 2011	68.50	−23.5%	85.05	92.00	68.00	4,912
Nov 2011	89.50	+0.3%	89.90	89.95	89.00	3,850
Oct 2011	89.20	+17.4%	79.70	90.00	75.00	35,638
Sep 2011	76.00	+6.3%	75.05	87.90	69.50	31,560
Aug 2011	71.50	−4.8%	78.70	88.50	71.50	30,514
Jul 2011	75.10	+2.9%	76.50	86.90	71.55	40,606
Jun 2011	72.95	−7.4%	82.45	87.80	65.75	29,493
May 2011	78.75	−8.1%	84.00	89.85	67.00	60,065
Apr 2011	85.65	+2.0%	83.00	106.90	83.00	47,592
Mar 2011	84.00	+30.7%	64.10	86.75	63.10	41,627
Feb 2011	64.25	+10.3%	58.25	77.15	56.00	5,42,067
Jan 2011	58.25	−8.9%	65.00	67.00	58.05	1,92,485
Dec 2010	63.95	+15.2%	58.25	71.25	53.00	2,53,093
Nov 2010	55.50	+10.9%	48.00	55.50	48.00	62,100
Oct 2010	50.05	−24.3%	63.00	63.00	50.05	958
Sep 2010	66.15	+9.3%	58.00	66.15	56.00	51,934
Aug 2010	60.50	−2.7%	60.00	63.00	60.00	285
Jul 2010	62.15	+3.6%	63.00	79.80	62.15	346
Jun 2010	60.00	+13.2%	50.40	60.00	47.90	132
May 2010	53.00	+4.5%	53.00	53.00	53.00	25
Apr 2010	50.70	+24.0%	42.50	56.00	41.50	4,179
Mar 2010	40.90	+2.3%	39.95	42.00	38.50	10,124
Feb 2010	40.00	−11.1%	43.00	46.00	39.00	6,730
Jan 2010	45.00	−11.8%	50.00	51.40	45.00	498
Dec 2009	51.00	−10.6%	51.50	54.00	50.00	523
Nov 2009	57.05	−28.0%	87.10	95.80	57.05	992
Oct 2009	79.20	–	50.00	79.20	50.00	161

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	17.77	17.77	16.45	17.76	16.91	5,269
26 Oct 2026	16.72	17.85	16.72	17.85	16.72	310
23 Oct 2026	17.77	17.77	16.80	16.80	17.17	8,628
22 Oct 2026	17.50	18.00	17.25	17.42	17.46	5,705
21 Oct 2026	17.35	18.50	17.35	18.49	17.98	1,892
19 Oct 2026	18.30	18.30	18.30	18.30	18.30	400
16 Oct 2026	17.98	19.47	17.40	18.68	18.13	291
15 Oct 2026	18.38	18.39	17.40	17.40	17.48	1,273
14 Oct 2026	17.50	18.16	17.24	17.86	17.71	624
13 Oct 2026	17.71	18.34	17.16	17.17	17.58	9,388
12 Oct 2026	18.50	20.00	17.55	17.58	18.17	20,467
9 Oct 2026	18.49	18.50	17.90	17.90	17.91	2,244
8 Oct 2026	18.00	18.00	17.91	18.00	18.00	8,402
7 Oct 2026	18.15	19.47	18.15	18.38	18.16	4,588
6 Oct 2026	21.40	21.50	18.00	18.09	18.81	14,635
5 Oct 2026	18.79	18.79	18.20	18.38	18.39	211
1 Oct 2026	18.17	18.17	18.17	18.17	18.17	111
30 Sep 2026	18.99	18.99	18.11	18.17	18.15	4,575
29 Sep 2026	18.52	19.00	18.06	18.90	18.23	1,725
28 Sep 2026	18.00	18.95	17.75	18.52	18.46	9,216
25 Sep 2026	18.21	19.00	18.00	18.08	18.09	16,264
24 Sep 2026	18.00	18.41	17.27	18.02	17.86	6,813

Prices in ₹ per share as traded, not adjusted.