MSR India share price history

BSE: 508922Industrial ProductsSmall Cap

MSR India Limited · Face value ₹5 · Listed Mar 1984

₹2.66₹0.08 (2.92%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹2.74.

26 Oct: open ₹2.85, high ₹2.85, low ₹2.61

52-week range of traded prices to 26 Oct 2026

₹2.23Low, 7 Nov 2025₹7.52High, 13 Mar 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr3,776th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 50,388

MSR India share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

MSR India's share price is on record from 18 May 2010, when it closed at ₹4.17, to 26 Oct 2026. Its highest close was ₹173.10 on 17 Jul 2015 and its lowest ₹2.33 on 6 Nov 2025, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.66	−28.3%	7.52	2.63	3.78	7.52	2.50	1,38,05,758
2025	3.71	−44.8%	7.05	2.33	6.89	7.59	2.23	1,74,27,552
2024	6.72	−37.1%	13.24	6.47	10.74	14.38	6.01	2,17,11,411
2023	10.68	+43.7%	14.99	7.00	7.77	15.71	6.75	1,67,10,947
2022	7.43	−47.2%	21.15	6.79	14.35	21.15	6.65	25,25,126
2021	14.06	+12.4%	15.58	9.10	12.80	15.88	8.74	20,15,734
2020	12.51	+39.0%	16.52	5.16	8.61	17.34	5.02	17,70,592
2019	9.00	−27.1%	13.63	6.31	12.35	14.00	5.60	13,90,655
2018	12.35	−64.7%	51.95	10.35	38.00	54.75	9.85	34,26,564
2017	35.00	−8.5%	50.95	22.75	39.70	52.35	22.30	1,37,01,984
2016	38.25	−71.9%	146.90	36.50	138.70	150.00	35.10	1,28,25,145
2015	136.20	+145.2%	173.10	56.95	57.40	185.00	56.50	97,86,067
2014	55.55	+209.5%	56.25	18.30	18.30	58.25	17.75	17,09,067
2013	17.95	−36.3%	63.00	17.00	28.73	63.00	16.80	7,02,710
2012	28.18	+389.6%	28.18	4.60	5.87	28.18	4.55	25,92,570
2011	5.75	+14.7%	5.75	5.12	5.12	5.75	5.12	5,400
2010	5.02	–	5.02	4.17	4.17	5.02	4.17	30,600

₹ 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. 2011 is from its first session, 8 Dec 2011. 2010 is from its first session, 18 May 2010. The 2010 close is its last trade, on 25 Aug 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.66	−7.3%	2.95	3.01	2.51	3,42,826
Sep 2026	2.87	0.0%	2.87	2.89	2.50	6,49,277
Aug 2026	2.87	−14.1%	3.18	3.18	2.61	6,29,222
Jul 2026	3.34	−18.1%	3.88	3.88	3.34	1,50,895
Jun 2026	4.08	−18.1%	4.74	4.74	4.08	1,93,721
May 2026	4.98	+1.8%	4.80	4.98	4.50	5,53,989
Apr 2026	4.89	−18.5%	5.70	5.92	4.43	31,04,146
Mar 2026	6.00	−5.4%	6.46	7.52	6.00	21,45,905
Feb 2026	6.34	+48.5%	4.35	6.34	4.35	27,88,525
Jan 2026	4.27	+15.1%	3.78	4.27	3.61	32,47,252
Dec 2025	3.71	+18.2%	3.08	3.71	2.81	9,32,718
Nov 2025	3.14	+32.5%	2.37	3.47	2.23	22,45,050
Oct 2025	2.37	−23.8%	3.20	4.44	2.35	22,22,642
Sep 2025	3.11	+16.9%	2.72	3.43	2.40	23,72,468
Aug 2025	2.66	−13.6%	3.08	3.32	2.55	14,83,336
Jul 2025	3.08	+13.7%	2.82	3.81	2.76	10,73,192
Jun 2025	2.71	−31.0%	3.86	3.86	2.71	11,77,341
May 2025	3.93	+3.4%	3.79	4.59	3.53	4,63,881
Apr 2025	3.80	+25.8%	3.14	3.80	3.13	5,34,249
Mar 2025	3.02	−32.9%	4.51	5.30	2.81	29,33,427
Feb 2025	4.50	−35.3%	7.10	7.59	4.32	13,44,356
Jan 2025	6.96	+3.6%	6.89	7.50	6.11	6,44,892
Dec 2024	6.72	−13.4%	7.91	7.99	6.01	36,49,831
Nov 2024	7.76	−1.9%	8.19	8.47	7.00	14,19,447
Oct 2024	7.91	+12.8%	7.11	8.75	7.06	28,40,585
Sep 2024	7.01	−15.8%	8.60	8.60	6.75	16,81,668
Aug 2024	8.33	−8.3%	9.20	9.24	8.20	15,72,243
Jul 2024	9.08	−0.4%	9.00	9.30	8.40	8,45,244
Jun 2024	9.12	−7.8%	10.10	10.10	9.03	13,02,910
May 2024	9.89	−5.6%	10.32	10.95	9.13	7,82,976
Apr 2024	10.48	+11.8%	9.30	11.36	9.21	7,51,366
Mar 2024	9.37	−14.9%	11.00	11.68	8.70	8,25,678
Feb 2024	11.01	+4.6%	10.99	14.38	10.30	30,71,551
Jan 2024	10.53	−1.4%	10.74	11.35	9.70	29,67,912
Dec 2023	10.68	+0.8%	10.50	11.47	9.51	17,54,705
Nov 2023	10.60	+4.2%	10.44	11.60	9.52	13,51,229
Oct 2023	10.17	−25.8%	13.49	13.90	10.10	11,04,392
Sep 2023	13.71	+51.8%	9.20	15.30	8.81	56,94,778
Aug 2023	9.03	+4.5%	8.75	12.14	8.35	25,65,175
Jul 2023	8.64	−11.6%	10.20	10.70	6.90	14,51,721
Jun 2023	9.77	+35.5%	7.18	11.38	6.94	5,46,870
May 2023	7.21	−1.2%	7.26	7.75	6.89	1,49,949
Apr 2023	7.30	−1.1%	7.50	8.41	7.03	1,69,203
Mar 2023	7.38	−17.7%	9.10	9.10	6.75	4,17,581
Feb 2023	8.97	+8.2%	8.43	15.71	7.80	12,26,041
Jan 2023	8.29	+11.6%	7.77	8.97	7.11	2,79,303
Dec 2022	7.43	+3.2%	7.10	9.00	7.00	3,01,784
Nov 2022	7.20	−5.6%	7.25	7.87	6.75	1,51,332
Oct 2022	7.63	−11.4%	8.61	9.50	6.65	2,81,307
Sep 2022	8.61	−13.6%	10.29	10.94	8.00	4,22,695
Aug 2022	9.97	−32.6%	14.29	14.29	9.87	1,16,455
Jul 2022	14.80	−18.5%	17.25	17.25	14.25	555
Jun 2022	18.15	−5.0%	18.15	18.15	18.15	10
May 2022	19.10	−8.6%	20.90	21.15	19.00	1,145
Apr 2022	20.90	+14.8%	17.75	20.90	14.95	1,40,045
Mar 2022	18.20	+11.7%	16.90	20.65	15.20	3,53,542
Feb 2022	16.29	+23.4%	13.20	16.29	11.38	5,95,309
Jan 2022	13.20	−6.1%	14.35	15.21	12.36	1,60,947
Dec 2021	14.06	+5.6%	12.65	15.35	12.65	82,067
Nov 2021	13.31	+9.1%	12.00	15.88	11.89	1,34,479
Oct 2021	12.20	−12.8%	13.99	14.62	12.01	2,70,617
Sep 2021	13.99	+16.6%	12.00	15.30	11.41	1,21,207
Aug 2021	12.00	−15.3%	14.00	14.77	11.25	87,305
Jul 2021	14.16	+18.0%	12.00	15.85	10.79	2,75,551
Jun 2021	12.00	−7.0%	12.65	13.30	11.06	2,30,453
May 2021	12.90	+24.6%	10.40	13.50	9.48	1,98,891
Apr 2021	10.35	+11.3%	9.75	10.44	8.74	75,696
Mar 2021	9.30	−12.3%	10.40	12.10	8.83	3,68,656
Feb 2021	10.60	−12.9%	11.95	13.07	9.70	33,495
Jan 2021	12.17	−2.7%	12.80	15.21	11.69	1,37,317
Dec 2020	12.51	+8.8%	11.50	17.00	11.01	2,48,850
Nov 2020	11.50	−11.7%	13.42	13.42	10.98	41,316
Oct 2020	13.03	+8.9%	12.00	14.21	10.86	43,599
Sep 2020	11.97	−11.1%	13.44	15.00	11.69	1,53,587
Aug 2020	13.46	+67.4%	8.43	17.34	7.76	6,84,423
Jul 2020	8.04	−19.8%	9.60	10.70	7.70	1,71,993
Jun 2020	10.03	+20.3%	8.34	10.35	7.21	1,87,032
May 2020	8.34	−14.3%	9.75	10.58	8.34	57,637
Apr 2020	9.73	+80.2%	5.64	9.95	5.12	57,620
Mar 2020	5.40	−28.9%	8.25	8.78	5.02	40,302
Feb 2020	7.60	−1.2%	8.24	8.90	6.57	25,394
Jan 2020	7.69	−14.6%	8.61	9.10	7.04	58,839
Dec 2019	9.00	−9.9%	9.95	10.65	8.21	21,851
Nov 2019	9.99	+5.2%	9.99	10.80	8.01	35,816
Oct 2019	9.50	+22.1%	8.35	9.99	6.16	59,013
Sep 2019	7.78	−11.1%	8.90	8.90	6.00	3,38,889
Aug 2019	8.75	+15.1%	7.99	8.85	5.60	37,169
Jul 2019	7.60	−25.1%	9.61	10.20	7.00	57,413
Jun 2019	10.15	+5.7%	9.85	10.25	8.01	1,46,854
May 2019	9.60	−11.2%	11.80	11.84	8.00	1,57,121
Apr 2019	10.81	−6.0%	10.93	13.35	10.00	47,345
Mar 2019	11.50	−3.4%	11.35	12.89	10.25	1,57,324
Feb 2019	11.90	+37.6%	8.99	14.00	8.63	1,40,956
Jan 2019	8.65	−30.0%	12.35	13.26	8.63	1,90,904
Dec 2018	12.35	−19.1%	14.65	15.95	11.45	78,595
Nov 2018	15.26	+38.1%	11.00	16.80	10.50	58,577
Oct 2018	11.05	−27.3%	15.20	16.05	9.85	1,24,475
Sep 2018	15.20	−5.3%	16.50	22.50	15.20	5,38,808
Aug 2018	16.05	−10.6%	18.15	21.20	14.45	3,07,485
Jul 2018	17.95	−17.8%	23.90	29.50	16.50	4,47,478
Jun 2018	21.85	−43.8%	37.15	39.80	20.45	1,36,485
May 2018	38.90	−0.6%	37.95	42.85	36.35	70,506
Apr 2018	39.15	+5.8%	39.95	50.00	35.70	1,03,758
Mar 2018	37.00	−28.8%	51.10	53.20	35.10	3,13,553
Feb 2018	51.95	+41.7%	38.00	54.75	34.25	1,99,834
Jan 2018	36.65	+4.7%	38.00	42.00	34.00	10,47,010
Dec 2017	35.00	+8.0%	35.00	39.90	31.10	10,19,593
Nov 2017	32.40	−0.8%	32.00	33.65	27.50	19,42,998
Oct 2017	32.65	−6.6%	35.50	36.95	30.90	4,31,822
Sep 2017	34.95	−2.6%	37.50	40.70	33.10	12,82,022
Aug 2017	35.90	+39.4%	25.00	40.10	22.30	15,78,596
Jul 2017	25.75	−33.7%	40.45	40.45	25.65	13,32,020
Jun 2017	38.85	−14.9%	47.25	52.35	37.05	6,39,956
May 2017	45.65	+17.2%	39.40	47.45	35.95	7,88,508
Apr 2017	38.95	+19.1%	34.00	41.00	28.20	9,22,271
Mar 2017	32.70	−29.8%	47.00	47.50	32.65	15,81,542
Feb 2017	46.60	+30.2%	36.80	51.85	34.05	19,06,667
Jan 2017	35.80	−6.4%	39.70	42.60	34.20	2,75,989
Dec 2016	38.25	−4.7%	42.00	57.50	37.55	4,58,501
Nov 2016	40.15	−44.5%	71.80	72.00	35.10	2,88,752
Oct 2016	72.30	+14.7%	67.45	81.00	63.25	3,32,141
Sep 2016	63.05	−9.8%	76.00	80.00	52.00	4,70,387
Aug 2016	69.90	−16.3%	85.90	99.90	65.00	3,52,652
Jul 2016	83.55	+12.8%	73.60	89.00	68.10	7,91,004
Jun 2016	74.10	−23.1%	95.00	99.00	70.00	18,06,475
May 2016	96.30	−29.6%	143.80	145.10	93.30	26,83,735
Apr 2016	136.80	+20.7%	114.90	150.00	101.40	13,34,672
Mar 2016	113.30	+2.0%	112.00	123.50	99.00	15,70,209
Feb 2016	111.10	−4.0%	119.80	125.00	72.00	12,46,801
Jan 2016	115.70	−15.1%	138.70	148.80	90.20	14,89,816
Dec 2015	136.20	+35.8%	104.00	155.00	95.00	18,78,273
Nov 2015	100.30	−10.8%	121.80	125.50	92.10	11,35,648
Oct 2015	112.40	−12.7%	129.90	144.80	93.00	9,41,148
Sep 2015	128.70	−13.7%	150.90	154.90	116.00	7,17,873
Aug 2015	149.20	+6.6%	148.90	177.00	124.00	5,28,526
Jul 2015	140.00	−7.2%	150.90	185.00	124.00	14,45,708
Jun 2015	150.85	+64.3%	109.90	151.00	84.90	12,92,974
May 2015	91.80	+14.0%	82.00	109.00	72.95	4,91,031
Apr 2015	80.55	+9.6%	78.80	100.00	69.00	2,73,439
Mar 2015	73.50	−3.7%	80.00	93.30	70.00	4,07,139
Feb 2015	76.35	+29.2%	62.00	83.40	60.55	4,04,079
Jan 2015	59.10	+6.4%	57.40	75.00	56.50	2,70,229
Dec 2014	55.55	+43.4%	36.85	58.25	36.85	2,95,030
Nov 2014	38.75	−1.3%	40.00	42.80	35.95	1,16,534
Oct 2014	39.25	+15.4%	35.70	43.50	34.00	1,16,613
Sep 2014	34.00	−2.6%	36.60	37.00	29.95	88,705
Aug 2014	34.90	−8.9%	39.30	40.50	32.90	1,09,459
Jul 2014	38.30	−18.4%	49.25	49.85	33.90	1,26,096
Jun 2014	46.95	+1.5%	46.30	52.00	42.00	1,63,867
May 2014	46.25	+14.5%	42.35	48.90	36.60	1,97,969
Apr 2014	40.40	+15.4%	35.40	44.45	33.40	1,54,916
Mar 2014	35.00	+15.5%	29.10	35.20	27.70	89,780
Feb 2014	30.30	+24.7%	24.65	32.10	24.50	1,69,340
Jan 2014	24.30	+35.4%	18.30	25.25	17.75	80,758
Dec 2013	17.95	+1.1%	17.40	17.95	16.80	2,502
Nov 2013	17.75	−13.6%	19.55	19.55	17.75	7,280
Oct 2013	20.55	−39.6%	34.00	37.35	20.55	3,112
Sep 2013	34.05	−2.6%	35.60	41.55	31.20	5,490
Aug 2013	34.95	+15.5%	29.65	37.00	29.65	1,952
Jul 2013	30.25	−23.6%	37.65	37.65	30.25	58,610
Jun 2013	39.60	−26.1%	56.20	63.00	39.60	1,898
May 2013	53.55	+53.0%	33.50	53.55	31.63	25,724
Apr 2013	35.00	−18.5%	44.50	48.75	33.43	31,176
Mar 2013	42.95	−4.0%	43.85	46.75	35.45	2,60,268
Feb 2013	44.73	+1.6%	44.88	54.55	44.73	1,59,280
Jan 2013	44.00	+56.2%	28.73	44.00	28.73	1,45,418
Dec 2012	28.18	+47.9%	19.43	28.18	19.43	1,64,238
Nov 2012	19.05	+45.3%	13.36	19.05	13.36	8,640
Oct 2012	13.10	+95.8%	7.03	13.10	7.03	1,05,192
Sep 2012	6.69	+27.7%	5.24	6.69	5.08	1,72,512
Aug 2012	5.24	−2.1%	5.62	6.44	4.99	3,02,388
Jul 2012	5.35	+8.4%	4.74	5.55	4.60	74,592
Jun 2012	4.94	−2.9%	4.91	5.34	4.55	2,40,888
May 2012	5.08	+2.9%	4.90	5.52	4.77	2,70,576
Apr 2012	4.94	−9.3%	5.72	6.30	4.62	7,01,040
Mar 2012	5.45	−35.9%	8.67	8.67	5.19	4,53,996
Feb 2012	8.50	+23.9%	6.99	8.50	6.99	97,416
Jan 2012	6.86	+19.2%	5.87	6.86	5.87	1,092
Dec 2011	5.75	+14.7%	5.12	5.75	5.12	5,400
Aug 2010	5.02	+6.0%	4.83	5.02	4.83	7,800
Jun 2010	4.73	+2.0%	4.73	4.73	4.73	18,000
May 2010	4.64	–	4.17	4.64	4.17	4,800

₹ 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
26 Oct 2026	2.85	2.85	2.61	2.66	2.65	50,388
19 Oct 2026	2.72	2.77	2.51	2.74	2.65	85,160
12 Oct 2026	2.68	2.75	2.60	2.64	2.63	1,05,871
5 Oct 2026	2.95	3.01	2.73	2.73	2.78	1,01,407
28 Sep 2026	2.63	2.89	2.63	2.87	2.79	1,48,679
21 Sep 2026	2.61	2.76	2.50	2.76	2.71	1,88,199
15 Sep 2026	2.63	2.75	2.63	2.63	2.65	94,541
7 Sep 2026	2.87	2.87	2.73	2.76	2.76	2,17,858
31 Aug 2026	2.69	2.87	2.61	2.87	2.84	2,69,976
24 Aug 2026	2.74	2.82	2.74	2.74	2.74	1,12,170
17 Aug 2026	3.00	3.00	2.88	2.88	2.88	91,978
10 Aug 2026	3.03	3.03	3.03	3.03	3.03	1,04,327
3 Aug 2026	3.18	3.18	3.18	3.18	3.18	50,771
27 Jul 2026	3.34	3.34	3.34	3.34	3.34	27,176
20 Jul 2026	3.51	3.51	3.51	3.51	3.51	32,975
13 Jul 2026	3.69	3.69	3.69	3.69	3.69	43,475
6 Jul 2026	3.88	3.88	3.88	3.88	3.88	47,269
29 Jun 2026	4.08	4.08	4.08	4.08	4.08	27,242
22 Jun 2026	4.29	4.29	4.29	4.29	4.29	46,929
15 Jun 2026	4.51	4.51	4.51	4.51	4.51	72,868
8 Jun 2026	4.74	4.74	4.74	4.74	4.74	46,682
15 May 2026	4.98	4.98	4.98	4.98	4.98	36,216

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.MSR India bonus and split history

Ex-date	Event	Price factor	What happened
31 May 2013	Split	0.5000	Each share became 2.
20 Dec 2012	Bonus	0.1667	Holders received 5 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.