HomeIPOMRSS India IPO

MRSS India IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
31 Jan 2020	9.75	9.75	9.75	9.75	10.25	7800
29 Jan 2020	10.25	10.25	10.25	10.25	10.75	1800
28 Jan 2020	11.20	11.20	10.30	10.75	10.75	1800
27 Jan 2020	11.00	11.30	10.45	10.75	11.00	4200
24 Jan 2020	11.00	11.00	11.00	11.00	11.45	600
22 Jan 2020	11.45	11.45	11.45	11.45	11.45	600
21 Jan 2020	11.45	11.45	11.45	11.45	12.05	4800
20 Jan 2020	12.05	12.05	12.05	12.05	12.65	9600
17 Jan 2020	12.65	12.65	12.65	12.65	12.65	600
16 Jan 2020	12.05	12.65	12.05	12.65	12.65	25800
15 Jan 2020	13.75	13.75	12.65	12.65	13.30	9000
14 Jan 2020	14.60	14.60	13.30	13.30	13.95	4800
13 Jan 2020	13.95	13.95	13.95	13.95	14.65	1800
10 Jan 2020	14.60	15.35	14.60	14.65	15.35	4800
09 Jan 2020	14.60	15.35	14.60	15.35	15.35	4200
07 Jan 2020	15.35	15.35	15.35	15.35	16.15	600
06 Jan 2020	16.15	16.15	16.15	16.15	17.00	600
03 Jan 2020	17.00	17.00	17.00	17.00	17.85	600
02 Jan 2020	17.85	17.85	17.85	17.85	18.75	3000
30 Dec 2019	18.75	18.75	18.75	18.75	19.70	600
27 Dec 2019	19.70	19.70	19.70	19.70	20.70	6600
26 Dec 2019	20.70	20.70	20.70	20.70	21.75	600
24 Dec 2019	21.75	21.75	21.75	21.75	22.85	600
06 Dec 2019	22.85	22.85	22.85	22.85	24.05	600
04 Nov 2019	24.05	24.95	24.05	24.05	24.50	15600
18 Oct 2019	24.50	24.50	24.50	24.50	25.00	600
14 Oct 2019	25.00	25.00	25.00	25.00	25.50	600
11 Oct 2019	25.50	25.50	25.50	25.50	26.00	1200
07 Oct 2019	25.90	26.00	25.90	26.00	25.50	1200
04 Oct 2019	25.50	25.50	25.50	25.50	26.00	2400
03 Oct 2019	26.00	26.00	26.00	26.00	26.25	1800
27 Sep 2019	26.25	27.25	26.25	26.25	26.75	3600
26 Sep 2019	26.75	26.75	26.00	26.75	26.25	3600
25 Sep 2019	26.25	26.75	26.25	26.25	26.25	4200
24 Sep 2019	26.25	27.25	26.25	26.25	26.75	10800
23 Sep 2019	26.75	26.75	26.75	26.75	26.25	2400
20 Sep 2019	26.25	26.25	26.25	26.25	25.75	1200
19 Sep 2019	25.75	25.75	25.75	25.75	25.25	3000
18 Sep 2019	25.00	25.25	23.60	25.25	24.05	7200
17 Sep 2019	24.05	24.05	21.85	24.05	22.95	19800
16 Sep 2019	22.95	22.95	22.95	22.95	21.90	7200
13 Sep 2019	21.90	21.90	21.90	21.90	20.90	600
12 Sep 2019	20.90	20.90	20.90	20.90	19.95	600
11 Sep 2019	19.95	19.95	19.95	19.95	19.00	600
09 Sep 2019	19.00	19.00	19.00	19.00	18.10	1200
06 Sep 2019	18.10	18.10	18.10	18.10	17.25	1200
03 Sep 2019	17.25	17.25	17.25	17.25	16.43	1200
30 Aug 2019	16.43	16.43	16.43	16.43	15.65	1800
29 Aug 2019	15.65	15.65	15.65	15.65	14.91	600
28 Aug 2019	14.91	14.91	14.91	14.91	14.20	3000
27 Aug 2019	14.20	14.20	14.20	14.20	13.53	4200
26 Aug 2019	13.53	13.53	13.52	13.53	13.53	10800
23 Aug 2019	12.89	13.53	12.25	13.53	12.89	7800
22 Aug 2019	14.23	14.23	12.89	12.89	13.56	4800
21 Aug 2019	13.56	13.56	13.56	13.56	12.92	7200
20 Aug 2019	12.92	12.92	12.92	12.92	12.31	1200
19 Aug 2019	12.31	12.31	12.31	12.31	11.73	600
16 Aug 2019	11.73	11.73	11.73	11.73	11.18	7800
14 Aug 2019	11.18	11.18	11.18	11.18	10.65	1800
13 Aug 2019	10.65	10.65	10.65	10.65	10.15	2400
09 Aug 2019	10.65	10.65	10.15	10.15	10.15	4800
08 Aug 2019	9.80	10.15	9.80	10.15	9.67	5400
05 Aug 2019	9.67	9.67	9.67	9.67	9.49	600
02 Aug 2019	9.49	9.49	9.49	9.49	9.31	1200
01 Aug 2019	9.31	9.31	9.31	9.31	9.13	600
31 Jul 2019	8.79	9.13	8.79	9.13	8.96	9600
30 Jul 2019	8.96	8.96	8.96	8.96	8.79	4800
29 Jul 2019	8.95	9.12	8.78	8.79	8.95	16800
25 Jul 2019	8.95	8.95	8.95	8.95	8.78	2400
24 Jul 2019	8.78	8.78	8.78	8.78	8.61	1800
23 Jul 2019	8.29	8.61	8.29	8.61	8.45	8400
22 Jul 2019	8.45	8.45	8.45	8.45	8.62	600
19 Jul 2019	8.62	8.62	8.62	8.62	8.79	1200
18 Jul 2019	8.79	8.79	8.79	8.79	8.96	4200
17 Jul 2019	8.96	8.96	8.96	8.96	9.14	6000
16 Jul 2019	9.14	9.14	9.14	9.14	9.32	2400
15 Jul 2019	9.70	9.70	9.32	9.32	9.51	16800
12 Jul 2019	9.51	9.51	9.51	9.51	9.70	2400
11 Jul 2019	9.70	9.70	9.70	9.70	9.89	4200
10 Jul 2019	9.89	9.92	9.89	9.89	10.09	12600
09 Jul 2019	10.09	10.09	10.09	10.09	10.29	9600
08 Jul 2019	10.71	10.71	10.29	10.29	10.50	36600
05 Jul 2019	10.10	10.50	10.10	10.50	10.30	57600
04 Jul 2019	10.30	10.30	10.30	10.30	10.51	3000
03 Jul 2019	10.51	10.51	10.51	10.51	10.72	1200
02 Jul 2019	10.72	10.72	10.72	10.72	10.93	6600
01 Jul 2019	10.93	10.93	10.93	10.93	11.50	6000
28 Jun 2019	11.50	11.50	11.50	11.50	12.10	1800
27 Jun 2019	12.10	12.10	12.10	12.10	12.70	3000
26 Jun 2019	12.70	12.70	12.70	12.70	13.35	2400
25 Jun 2019	13.35	13.50	13.35	13.35	14.05	9600
24 Jun 2019	14.05	14.50	14.05	14.05	14.75	10800
21 Jun 2019	14.75	15.50	14.75	14.75	15.50	26400
20 Jun 2019	15.50	15.50	15.50	15.50	16.30	1800
19 Jun 2019	16.30	16.30	16.30	16.30	17.15	1800
18 Jun 2019	17.15	17.15	17.15	17.15	18.05	1200
17 Jun 2019	18.10	18.10	18.05	18.05	18.95	3000
14 Jun 2019	18.95	18.95	18.95	18.95	19.90	3600
13 Jun 2019	20.50	20.50	19.90	19.90	22.10	4200
12 Jun 2019	21.30	22.10	21.20	22.10	20.75	1800
11 Jun 2019	22.50	22.50	20.75	20.75	23.05	10800
10 Jun 2019	24.50	24.50	23.00	23.05	25.00	22800
07 Jun 2019	25.50	25.95	24.75	25.00	25.25	5400
06 Jun 2019	25.95	25.95	24.85	25.25	25.85	12600
04 Jun 2019	25.00	25.85	24.75	25.85	25.40	3600
03 Jun 2019	25.55	26.40	25.40	25.40	25.30	7200
31 May 2019	25.70	25.95	25.25	25.30	26.45	11400
30 May 2019	27.25	27.25	26.40	26.45	26.00	3600
29 May 2019	25.30	26.05	25.10	26.00	25.05	6000
28 May 2019	24.20	26.55	24.20	25.05	25.45	17400
27 May 2019	25.55	26.45	25.45	25.45	26.75	16200
24 May 2019	27.40	27.40	25.35	26.75	26.10	3600
23 May 2019	27.00	27.00	26.05	26.10	27.05	1800
21 May 2019	27.10	27.10	27.05	27.05	27.80	3000
20 May 2019	25.30	27.80	25.30	27.80	26.50	9600
17 May 2019	24.70	27.00	24.55	26.50	25.75	10200
16 May 2019	25.80	27.20	25.75	25.75	27.10	8400
15 May 2019	26.50	28.00	26.45	27.10	27.80	7800
13 May 2019	26.05	27.80	26.05	27.80	27.30	1800
10 May 2019	25.80	27.30	25.50	27.30	26.80	6600
09 May 2019	27.00	27.90	26.50	26.80	26.65	6600
08 May 2019	29.00	29.00	26.50	26.65	29.40	4800
07 May 2019	28.40	29.80	26.40	29.40	27.70	6600
06 May 2019	32.50	32.50	27.70	27.70	30.75	17400
03 May 2019	32.80	34.50	30.60	30.75	34.00	21000
02 May 2019	35.50	35.50	33.65	34.00	34.00	4200
30 Apr 2019	33.00	35.50	31.55	34.00	33.30	6600
26 Apr 2019	33.30	33.55	33.30	33.30	34.00	4200
25 Apr 2019	35.80	35.80	33.30	34.00	33.30	9000
24 Apr 2019	33.50	33.50	33.10	33.30	35.25	1800
23 Apr 2019	36.00	36.00	33.00	35.25	36.45	7800
22 Apr 2019	34.45	36.45	34.40	36.45	35.95	1800
18 Apr 2019	34.05	37.50	34.05	35.95	36.60	4200
16 Apr 2019	35.60	36.60	34.55	36.60	35.25	2400
15 Apr 2019	35.00	37.50	34.50	35.25	34.60	3000
11 Apr 2019	35.00	35.00	34.60	34.60	34.60	1200
10 Apr 2019	37.00	37.00	34.00	34.60	34.85	7800
09 Apr 2019	35.15	35.15	34.20	34.85	35.55	3000
08 Apr 2019	35.40	35.55	35.40	35.55	35.40	1200
05 Apr 2019	38.10	38.10	35.40	35.40	38.10	1200
04 Apr 2019	37.00	38.15	36.60	38.10	38.05	3000
03 Apr 2019	40.00	40.00	38.00	38.05	39.05	1800
02 Apr 2019	39.90	39.90	39.00	39.05	38.50	1800
01 Apr 2019	38.30	38.50	38.00	38.50	36.70	6600
29 Mar 2019	33.65	36.90	33.55	36.70	35.30	21600
28 Mar 2019	35.30	35.30	35.30	35.30	37.15	3600
27 Mar 2019	37.15	37.15	37.15	37.15	39.10	4200
26 Mar 2019	39.20	39.20	39.10	39.10	41.15	5400
25 Mar 2019	41.40	41.40	41.15	41.15	43.30	7200
22 Mar 2019	43.65	43.65	41.65	43.30	41.60	15600
20 Mar 2019	41.55	41.60	41.50	41.60	39.65	15600
19 Mar 2019	39.45	39.65	39.45	39.65	37.80	9600
18 Mar 2019	37.70	37.80	36.30	37.80	36.00	18000
15 Mar 2019	36.60	36.85	33.50	36.00	35.25	16800
14 Mar 2019	35.00	35.45	32.55	35.25	34.00	6000
13 Mar 2019	35.25	35.25	33.50	34.00	35.25	4200
12 Mar 2019	33.00	35.50	33.00	35.25	34.00	3000
11 Mar 2019	36.85	37.05	34.00	34.00	35.30	15000
08 Mar 2019	32.40	35.30	32.40	35.30	33.65	14400
07 Mar 2019	33.65	33.65	33.60	33.65	32.05	12600
06 Mar 2019	29.15	32.05	29.05	32.05	30.55	228600
05 Mar 2019	31.50	31.50	30.40	30.55	32.00	43200
01 Mar 2019	31.55	32.00	31.35	32.00	32.95	20400
28 Feb 2019	31.50	32.95	31.00	32.95	32.60	5400
27 Feb 2019	32.00	32.60	31.00	32.60	31.05	11400
26 Feb 2019	30.70	31.10	30.45	31.05	32.05	7200
25 Feb 2019	32.05	32.75	31.90	32.05	33.40	8400
22 Feb 2019	33.40	33.40	33.40	33.40	33.65	600
21 Feb 2019	32.50	33.65	32.00	33.65	32.05	13800
20 Feb 2019	34.00	34.00	32.05	32.05	33.50	5400
18 Feb 2019	33.50	33.50	33.50	33.50	32.60	600
15 Feb 2019	33.65	33.65	31.60	32.60	35.00	9600
14 Feb 2019	34.15	35.60	34.15	35.00	36.00	2400
13 Feb 2019	37.50	37.50	36.00	36.00	38.00	2400
12 Feb 2019	36.45	38.00	34.60	38.00	37.90	3000
11 Feb 2019	39.00	39.00	37.90	37.90	39.50	1800
08 Feb 2019	42.50	42.50	39.50	39.50	43.30	9000
07 Feb 2019	45.00	45.50	43.30	43.30	45.00	1800
06 Feb 2019	44.40	45.00	44.10	45.00	46.40	6000
05 Feb 2019	46.60	46.60	46.40	46.40	44.40	12000
04 Feb 2019	44.05	44.40	43.00	44.40	42.30	5400
01 Feb 2019	42.40	42.40	42.00	42.30	40.40	64200
31 Jan 2019	40.00	40.40	40.00	40.40	38.50	1800
30 Jan 2019	39.00	39.40	38.50	38.50	38.10	117600
29 Jan 2019	37.05	39.20	37.05	38.10	39.00	9000
28 Jan 2019	39.50	39.50	37.00	39.00	38.30	4800
25 Jan 2019	41.75	41.75	38.30	38.30	40.00	1200
24 Jan 2019	40.00	40.00	40.00	40.00	40.20	600
23 Jan 2019	40.00	40.20	40.00	40.20	38.60	1200
21 Jan 2019	38.60	38.60	38.60	38.60	40.60	600
18 Jan 2019	38.10	40.60	38.10	40.60	40.10	5400
17 Jan 2019	37.50	40.85	37.50	40.10	39.40	16800
16 Jan 2019	40.05	40.40	39.05	39.40	40.55	4800
15 Jan 2019	40.75	44.45	40.50	40.55	42.60	29400
14 Jan 2019	42.50	42.70	40.00	42.60	41.15	2400
11 Jan 2019	40.90	41.15	40.90	41.15	39.20	1200
10 Jan 2019	41.40	42.70	39.20	39.20	40.95	2400
09 Jan 2019	39.00	40.95	38.95	40.95	40.95	19800
08 Jan 2019	39.70	41.85	39.60	40.95	41.65	19800
07 Jan 2019	43.45	43.50	41.65	41.65	43.80	7200
04 Jan 2019	47.50	47.50	43.80	43.80	46.10	7800
03 Jan 2019	49.65	49.65	46.00	46.10	47.95	4800
02 Jan 2019	52.15	52.15	47.40	47.95	49.85	10800
01 Jan 2019	49.85	49.85	49.85	49.85	48.35	3000
31 Dec 2018	49.05	49.95	48.30	48.35	50.80	6000
28 Dec 2018	50.65	50.80	50.00	50.80	48.40	8400
27 Dec 2018	48.75	48.80	48.00	48.40	47.40	11400
26 Dec 2018	47.80	47.80	44.10	47.40	46.20	10800
24 Dec 2018	49.65	49.70	45.10	46.20	47.45	10200
21 Dec 2018	46.50	47.70	43.65	47.45	45.45	12000
20 Dec 2018	44.50	45.45	41.15	45.45	43.30	13200
19 Dec 2018	45.40	45.40	41.35	43.30	43.45	17400
18 Dec 2018	43.45	43.45	43.40	43.45	41.40	15000
17 Dec 2018	41.00	41.40	41.00	41.40	39.45	3000
14 Dec 2018	39.00	39.45	39.00	39.45	37.60	2400
13 Dec 2018	37.40	37.60	37.40	37.60	35.85	3600
12 Dec 2018	33.80	36.80	33.80	35.85	35.55	15600
11 Dec 2018	36.50	37.00	35.55	35.55	37.40	13200
10 Dec 2018	37.40	37.40	37.40	37.40	39.35	1800
07 Dec 2018	39.60	39.60	39.35	39.35	41.40	5400
06 Dec 2018	41.70	41.90	41.40	41.40	43.55	7200
05 Dec 2018	45.75	45.75	42.75	43.55	45.00	7800
04 Dec 2018	45.00	45.00	45.00	45.00	43.40	6000
03 Dec 2018	45.60	46.00	43.35	43.40	45.60	9000
30 Nov 2018	45.65	45.65	45.60	45.60	47.30	6000
29 Nov 2018	51.80	51.80	47.25	47.30	49.60	22800
28 Nov 2018	51.00	51.00	49.60	49.60	50.60	7200
27 Nov 2018	47.50	50.60	47.40	50.60	48.20	9000
26 Nov 2018	48.95	49.75	48.20	48.20	47.40	33000
22 Nov 2018	45.95	47.40	45.90	47.40	48.30	7800
21 Nov 2018	50.00	50.00	48.30	48.30	50.80	9600
20 Nov 2018	50.80	53.00	50.80	50.80	53.45	7200
19 Nov 2018	53.50	53.50	53.45	53.45	56.25	6000
16 Nov 2018	56.30	56.30	56.25	56.25	59.20	3000
15 Nov 2018	63.00	64.50	59.20	59.20	62.30	7200
14 Nov 2018	66.00	66.00	59.85	62.30	63.00	4200
13 Nov 2018	62.75	64.00	62.70	63.00	66.00	6000
12 Nov 2018	66.95	68.50	66.00	66.00	66.00	10800
09 Nov 2018	66.80	66.90	63.00	66.00	63.80	3600
07 Nov 2018	62.90	63.80	62.90	63.80	60.80	2400
06 Nov 2018	56.40	61.25	56.40	60.80	59.30	3600
05 Nov 2018	54.65	59.30	54.60	59.30	57.45	9000
02 Nov 2018	57.55	57.55	57.45	57.45	60.45	3000
01 Nov 2018	60.50	60.50	60.45	60.45	63.60	3000
31 Oct 2018	63.60	63.60	63.60	63.60	60.60	600
30 Oct 2018	64.00	64.00	60.60	60.60	63.50	1800
29 Oct 2018	67.00	67.50	63.40	63.50	66.65	3600
26 Oct 2018	66.00	66.65	66.00	66.65	63.50	7200
25 Oct 2018	66.00	66.90	63.50	63.50	66.70	3600
24 Oct 2018	66.75	66.75	66.70	66.70	63.60	9600
23 Oct 2018	65.00	66.40	63.60	63.60	63.25	23400
22 Oct 2018	63.25	63.25	60.00	63.25	60.25	3000
19 Oct 2018	60.30	60.30	58.35	60.25	57.45	7800
17 Oct 2018	57.45	57.45	57.45	57.45	54.75	1200
16 Oct 2018	53.55	54.75	53.55	54.75	52.15	3000
15 Oct 2018	50.00	52.15	50.00	52.15	49.70	1800
12 Oct 2018	49.45	49.70	49.45	49.70	47.35	6600
11 Oct 2018	46.80	51.70	46.80	47.35	49.25	20400
10 Oct 2018	50.20	50.20	49.25	49.25	51.75	5400
09 Oct 2018	47.60	51.90	47.50	51.75	49.95	9600
08 Oct 2018	50.50	50.75	49.95	49.95	52.55	7800
05 Oct 2018	52.35	57.00	52.25	52.55	55.00	22200
04 Oct 2018	52.25	57.70	52.25	55.00	55.00	14400
03 Oct 2018	54.95	55.00	54.95	55.00	57.80	27600
01 Oct 2018	57.80	57.80	57.80	57.80	60.80	2400
28 Sep 2018	60.90	61.00	60.80	60.80	64.00	6600
27 Sep 2018	64.10	64.10	64.00	64.00	67.35	6600
26 Sep 2018	66.05	69.00	65.70	67.35	69.15	9600
25 Sep 2018	71.00	72.00	69.15	69.15	72.70	9600
24 Sep 2018	79.00	79.25	71.75	72.70	75.50	36000
21 Sep 2018	81.00	81.00	75.50	75.50	79.00	13200
19 Sep 2018	81.00	81.00	76.50	79.00	78.20	6000
18 Sep 2018	82.00	82.40	77.90	78.20	82.00	15600
17 Sep 2018	84.00	87.85	81.00	82.00	84.00	21600
14 Sep 2018	81.60	86.50	81.60	84.00	84.85	3600
12 Sep 2018	83.40	87.30	80.00	84.85	83.25	13800
11 Sep 2018	87.60	87.60	83.25	83.25	87.60	3600
10 Sep 2018	92.00	93.00	87.60	87.60	90.15	9000
07 Sep 2018	92.70	95.00	89.75	90.15	94.40	11400
06 Sep 2018	96.50	96.60	92.00	94.40	92.00	15000
05 Sep 2018	90.50	92.00	90.00	92.00	90.50	1800
04 Sep 2018	93.00	97.00	90.00	90.50	92.50	19800
03 Sep 2018	88.50	93.00	88.50	92.50	91.30	3600
31 Aug 2018	88.80	91.35	87.00	91.30	87.00	11400
30 Aug 2018	81.55	87.00	81.55	87.00	83.90	3000
29 Aug 2018	82.35	88.00	82.10	83.90	88.45	43200
28 Aug 2018	99.00	99.00	87.50	88.45	96.40	21000
27 Aug 2018	93.55	102.95	93.55	96.40	101.10	11400
24 Aug 2018	101.10	101.10	101.10	101.10	105.00	600
23 Aug 2018	96.00	107.00	96.00	105.00	101.15	9600
21 Aug 2018	100.10	101.50	98.00	101.15	102.00	9600
20 Aug 2018	106.50	106.50	98.00	102.00	106.75	9600
17 Aug 2018	108.90	110.00	106.50	106.75	116.00	9600
16 Aug 2018	105.00	116.00	105.00	116.00	105.85	3000
14 Aug 2018	107.00	107.00	101.70	105.85	104.55	6000
13 Aug 2018	104.55	104.55	104.55	104.55	109.90	600
10 Aug 2018	112.00	112.00	105.50	109.90	111.15	7800
09 Aug 2018	111.15	111.15	111.10	111.15	115.25	1200
08 Aug 2018	116.95	116.95	110.40	115.25	118.80	5400
07 Aug 2018	114.00	118.80	114.00	118.80	119.70	4800
06 Aug 2018	116.85	119.90	116.15	119.70	117.60	11400
03 Aug 2018	117.50	119.95	117.50	117.60	119.70	1800
02 Aug 2018	118.95	119.70	117.10	119.70	118.00	1800
01 Aug 2018	117.55	118.00	117.55	118.00	122.75	1200
31 Jul 2018	122.70	122.75	120.00	122.75	122.75	2400
30 Jul 2018	122.75	122.75	120.00	122.75	122.70	3600
27 Jul 2018	118.00	122.85	118.00	122.70	117.00	16200
25 Jul 2018	118.00	120.00	116.05	117.00	120.80	10200
24 Jul 2018	118.95	121.00	116.55	120.80	116.45	15600
23 Jul 2018	120.50	120.50	114.60	116.45	120.50	6000
20 Jul 2018	125.90	125.90	115.00	120.50	120.00	8400
19 Jul 2018	117.15	120.20	115.15	120.00	114.50	10200
18 Jul 2018	118.60	118.60	114.50	114.50	118.65	1800
17 Jul 2018	118.65	124.00	118.65	118.65	120.00	2400
16 Jul 2018	115.55	121.95	115.50	120.00	118.70	13800
13 Jul 2018	119.90	120.60	118.70	118.70	120.65	2400
12 Jul 2018	121.00	126.00	114.00	120.65	120.00	34800
11 Jul 2018	115.50	120.00	115.50	120.00	115.50	5400
10 Jul 2018	111.90	115.50	111.90	115.50	110.00	3600
09 Jul 2018	112.20	112.20	108.50	110.00	114.20	9000
06 Jul 2018	120.05	120.05	114.10	114.20	120.10	13200
05 Jul 2018	120.50	120.50	120.00	120.10	120.05	6600
04 Jul 2018	121.00	122.95	120.00	120.05	121.05	7800
03 Jul 2018	122.00	122.35	120.00	121.05	120.35	7800
02 Jul 2018	123.00	123.05	119.80	120.35	126.00	19800
29 Jun 2018	129.00	129.00	125.90	126.00	129.40	13200
28 Jun 2018	125.00	131.00	125.00	129.40	125.90	7200
27 Jun 2018	125.50	129.00	117.40	125.90	123.55	21600
26 Jun 2018	125.10	128.00	123.45	123.55	125.10	13200
25 Jun 2018	128.80	129.20	124.50	125.10	129.25	5400
22 Jun 2018	135.00	135.00	129.25	129.25	136.05	10200
21 Jun 2018	136.80	139.00	130.10	136.05	136.70	13200
20 Jun 2018	135.00	137.95	130.05	136.70	132.65	5400
19 Jun 2018	127.25	138.00	127.10	132.65	133.75	40200
18 Jun 2018	140.75	140.75	133.75	133.75	140.75	15600
15 Jun 2018	133.95	140.75	133.75	140.75	134.05	12000
14 Jun 2018	135.00	135.80	133.50	134.05	140.50	24000
13 Jun 2018	142.00	142.00	138.20	140.50	145.45	18000
12 Jun 2018	137.50	152.05	131.00	145.45	142.80	33000
11 Jun 2018	143.50	144.75	135.00	142.80	131.60	64800
08 Jun 2018	122.95	131.60	117.05	131.60	119.65	27000
07 Jun 2018	128.60	128.85	111.10	119.65	117.15	61800
06 Jun 2018	95.85	117.15	95.85	117.15	106.50	160800
05 Jun 2018	108.75	108.75	106.50	106.50	118.30	53400
04 Jun 2018	133.00	138.50	118.30	118.30	131.40	86400
01 Jun 2018	154.50	154.50	123.00	131.40	152.50	155400
31 May 2018	185.00	185.00	151.00	152.50	186.15	97800
30 May 2018	180.00	193.90	150.80	186.15	188.45	159600
29 May 2018	210.60	210.60	184.00	188.45	217.15	86400
28 May 2018	218.00	225.00	200.00	217.15	201.35	35400
25 May 2018	198.50	205.00	186.00	201.35	200.00	19200
24 May 2018	200.00	205.00	198.70	200.00	203.45	10800
23 May 2018	202.10	209.00	198.00	203.45	205.00	11400
22 May 2018	204.05	208.95	202.00	205.00	206.90	2400
21 May 2018	207.20	207.20	202.50	206.90	208.90	4200
18 May 2018	213.20	215.00	208.00	208.90	217.25	7200
17 May 2018	228.00	228.00	217.00	217.25	223.65	4800
16 May 2018	219.95	234.00	218.00	223.65	220.00	6000
15 May 2018	222.90	222.90	208.50	220.00	215.75	15000
14 May 2018	219.55	220.00	212.00	215.75	221.50	6600
11 May 2018	228.00	228.00	219.60	221.50	225.00	6600
10 May 2018	225.00	226.90	221.10	225.00	222.00	9000
09 May 2018	225.50	225.50	222.00	222.00	228.00	4200
08 May 2018	225.00	228.00	220.00	228.00	222.00	14400
07 May 2018	223.00	228.90	220.50	222.00	227.00	13800
04 May 2018	218.60	227.00	213.00	227.00	224.35	7800
03 May 2018	220.00	224.70	218.60	224.35	224.00	12000
02 May 2018	230.95	230.95	224.00	224.00	236.00	3600
30 Apr 2018	238.90	259.90	231.05	236.00	232.50	30000
27 Apr 2018	230.00	235.00	230.00	232.50	229.80	6000
26 Apr 2018	230.00	230.00	225.00	229.80	230.00	6000
25 Apr 2018	228.40	234.30	225.05	230.00	225.00	34800
24 Apr 2018	212.00	226.00	210.00	225.00	214.10	50400
23 Apr 2018	210.00	218.90	210.00	214.10	215.35	15600
20 Apr 2018	216.00	218.00	207.00	215.35	210.10	14400
19 Apr 2018	212.65	215.85	210.00	210.10	215.80	12000
18 Apr 2018	219.40	219.70	215.50	215.80	213.25	12000
17 Apr 2018	219.95	219.95	213.25	213.25	219.95	2400
16 Apr 2018	216.50	219.95	215.15	219.95	214.75	4800
13 Apr 2018	220.00	220.00	205.00	214.75	224.70	22800
12 Apr 2018	215.75	224.90	215.50	224.70	220.15	4800
11 Apr 2018	226.00	226.00	220.00	220.15	220.95	13200
10 Apr 2018	213.00	221.90	209.00	220.95	220.50	12000
09 Apr 2018	223.05	223.05	219.50	220.50	226.00	4800
06 Apr 2018	226.00	226.00	226.00	226.00	226.45	1200
05 Apr 2018	238.00	238.00	225.00	226.45	228.05	18000
04 Apr 2018	229.95	239.00	225.00	228.05	225.00	24000
03 Apr 2018	225.20	225.20	225.00	225.00	227.00	2400
02 Apr 2018	248.50	248.50	217.00	227.00	212.65	7200
28 Mar 2018	209.20	213.90	209.10	212.65	211.00	9600
27 Mar 2018	209.20	220.00	209.20	211.00	216.05	6000
26 Mar 2018	216.65	218.20	209.10	216.05	220.00	13200
23 Mar 2018	215.35	224.10	215.35	220.00	215.25	18000
22 Mar 2018	213.80	216.60	210.00	215.25	205.80	22800
21 Mar 2018	225.00	225.00	204.00	205.80	208.70	25200
20 Mar 2018	208.10	209.95	208.10	208.70	205.20	9600
19 Mar 2018	230.00	230.00	200.00	205.20	234.10	46800
16 Mar 2018	220.25	267.00	220.25	234.10	227.00	8400
15 Mar 2018	239.00	239.00	225.00	227.00	240.00	31200
14 Mar 2018	231.00	245.00	231.00	240.00	250.00	10800
13 Mar 2018	246.00	251.00	246.00	250.00	240.00	4800
12 Mar 2018	241.60	241.90	238.00	240.00	231.50	13200
09 Mar 2018	237.60	240.00	230.00	231.50	239.05	7200
08 Mar 2018	227.90	250.00	227.90	239.05	214.95	27600
07 Mar 2018	225.00	225.00	208.00	214.95	225.00	20400
06 Mar 2018	225.10	227.00	225.00	225.00	232.65	6000
05 Mar 2018	220.00	234.00	215.00	232.65	215.00	18000
01 Mar 2018	220.60	220.60	211.70	215.00	215.00	8400
28 Feb 2018	222.00	222.00	213.00	215.00	221.35	15600
27 Feb 2018	234.00	234.00	205.00	221.35	231.60	99600
26 Feb 2018	244.20	244.20	220.10	231.60	243.50	39600
23 Feb 2018	247.00	250.00	235.00	243.50	247.00	19200
22 Feb 2018	259.00	259.00	238.00	247.00	242.80	9600
21 Feb 2018	244.50	249.00	240.55	242.80	248.10	6000
20 Feb 2018	255.60	257.00	248.10	248.10	252.00	4800
19 Feb 2018	260.00	268.85	246.50	252.00	260.00	32400
16 Feb 2018	275.00	275.00	260.00	260.00	270.00	16800
15 Feb 2018	265.25	279.00	265.25	270.00	267.55	6000
14 Feb 2018	275.00	275.00	261.40	267.55	277.75	8400

MRSS India IPO

MRSS India IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links