NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	42.27	43.12	41.77	43.00	43.00	2.43%	9,332,750
Sep 1, 2025	41.79	42.13	41.61	41.98	41.98	1.01%	3,052,525
Aug 29, 2025	41.65	41.70	40.67	41.56	41.56	0.34%	4,748,362
Aug 28, 2025	41.51	41.77	40.82	41.42	41.42	-0.46%	2,901,358
Aug 26, 2025	41.90	42.38	41.21	41.61	41.61	-1.00%	6,291,415
Aug 25, 2025	41.76	42.25	41.65	42.03	42.03	0.65%	13,196,114
Aug 22, 2025	42.65	42.72	41.45	41.76	41.76	-2.27%	3,949,910
Aug 21, 2025	43.10	43.21	42.16	42.73	42.73	-0.35%	4,725,006
Aug 20, 2025	42.22	43.14	41.66	42.88	42.88	2.36%	12,383,384
Aug 19, 2025	39.60	43.40	39.06	41.89	41.89	6.16%	43,359,719
Aug 18, 2025	38.21	39.84	38.03	39.46	39.46	4.42%	7,364,184
Aug 14, 2025	37.84	37.95	37.12	37.79	37.79	0.35%	6,652,014
Aug 13, 2025	38.09	38.18	37.60	37.66	37.66	-0.53%	3,138,737
Aug 12, 2025	38.28	38.48	37.80	37.86	37.86	-1.10%	2,662,088
Aug 11, 2025	39.17	39.27	38.15	38.28	38.28	-2.07%	2,762,424
Aug 8, 2025	38.46	39.42	37.91	39.09	39.09	2.12%	3,038,655
Aug 7, 2025	38.50	38.74	37.81	38.28	38.28	-1.16%	4,276,994
Aug 6, 2025	39.35	39.99	38.11	38.73	38.73	-1.58%	5,735,903
Aug 5, 2025	38.47	39.77	38.10	39.35	39.35	2.90%	8,399,126
Aug 4, 2025	37.87	38.37	37.36	38.24	38.24	1.92%	4,742,827
Aug 1, 2025	37.39	38.60	37.06	37.52	37.52	1.13%	7,643,620
Jul 31, 2025	37.10	37.70	36.66	37.10	37.10	-1.77%	4,625,910
Jul 30, 2025	39.19	39.26	37.50	37.77	37.77	-3.10%	6,995,863
Jul 29, 2025	39.90	40.41	38.69	38.98	38.98	-2.57%	10,984,590
Jul 28, 2025	40.30	40.97	39.32	40.01	40.01	-1.19%	4,509,405
Jul 25, 2025	41.42	41.56	40.35	40.49	40.49	-2.20%	5,046,157
Jul 24, 2025	41.80	42.60	41.35	41.40	41.40	-0.41%	5,491,203
Jul 23, 2025	42.84	43.08	41.45	41.57	41.57	-2.96%	7,354,994
Jul 22, 2025	43.81	43.83	42.79	42.84	42.84	-2.21%	4,428,048
Jul 21, 2025	43.52	44.05	43.00	43.81	43.81	0.67%	3,306,172
Jul 18, 2025	43.70	44.78	43.10	43.52	43.52	1.26%	16,342,618
Jul 17, 2025	43.33	43.49	42.66	42.98	42.98	-0.05%	7,226,393
Jul 16, 2025	43.45	43.79	42.90	43.00	43.00	-0.35%	9,801,999
Jul 15, 2025	42.41	43.67	42.41	43.15	43.15	2.13%	22,831,071
Jul 14, 2025	42.57	42.95	42.13	42.25	42.25	-0.05%	11,220,639
Jul 11, 2025	43.20	43.49	41.93	42.27	42.27	-1.67%	13,553,145
Jul 10, 2025	43.41	43.97	42.83	42.99	42.99	-0.49%	21,402,306
Jul 9, 2025	43.26	43.91	43.09	43.20	43.20	0.30%	20,454,157
Jul 8, 2025	41.67	43.66	41.58	43.07	43.07	4.11%	56,451,781
Jul 7, 2025	40.21	41.67	39.89	41.37	41.37	2.88%	26,795,409
Jul 4, 2025	40.46	40.67	40.05	40.21	40.21	-0.10%	11,115,810
Jul 3, 2025	39.79	41.17	39.67	40.25	40.25	1.56%	18,664,057
Jul 2, 2025	39.67	39.75	39.35	39.63	39.63	-0.20%	5,133,564
Jul 1, 2025	39.82	39.99	39.45	39.71	39.71	-0.25%	5,141,511
Jun 30, 2025	40.37	40.37	39.67	39.81	39.81	-0.62%	4,601,445
Jun 27, 2025	40.33	40.51	40.00	40.06	40.06	-0.05%	6,443,127
Jun 26, 2025	40.15	40.32	39.91	40.08	40.08	0.60%	3,139,697
Jun 25, 2025	39.44	39.99	39.27	39.84	39.84	1.01%	6,971,703
Jun 24, 2025	39.53	39.75	39.24	39.44	39.44	0.41%	6,616,656
Jun 23, 2025	39.33	39.83	38.95	39.28	39.28	-1.63%	12,788,133