Munjal Showa Limited (BOM:520043)
India · Delayed Price · Currency is INR 125.30
+0.75 (0.60%)
At close: Oct 7, 2026
BOM:520043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 123.90 | 126.60 | 123.70 | 125.30 | 125.30 | 0.60% | 326 |
| Oct 6, 2026 | 125.70 | 127.85 | 124.05 | 124.55 | 124.55 | 0.40% | 1,003 |
| Oct 5, 2026 | 124.85 | 125.20 | 123.05 | 124.05 | 124.05 | 0.85% | 64 |
| Oct 1, 2026 | 126.00 | 126.05 | 122.00 | 123.00 | 123.00 | -2.46% | 218 |
| Sep 30, 2026 | 137.60 | 137.60 | 125.20 | 126.10 | 126.10 | 0.96% | 583 |
| Sep 29, 2026 | 123.05 | 127.35 | 122.40 | 124.90 | 124.90 | -0.16% | 2,231 |
| Sep 28, 2026 | 127.00 | 129.25 | 123.00 | 125.10 | 125.10 | -3.29% | 2,616 |
| Sep 25, 2026 | 129.40 | 129.60 | 128.00 | 129.35 | 129.35 | 0.43% | 4,598 |
| Sep 24, 2026 | 133.25 | 133.25 | 127.90 | 128.80 | 128.80 | -3.34% | 697 |
| Sep 23, 2026 | 134.95 | 135.95 | 132.05 | 133.25 | 133.25 | 0.08% | 4,025 |
| Sep 22, 2026 | 130.00 | 138.45 | 126.25 | 133.15 | 133.15 | 3.90% | 5,447 |
| Sep 21, 2026 | 125.30 | 128.15 | 125.30 | 128.15 | 128.15 | 1.79% | 453 |
| Sep 18, 2026 | 124.40 | 126.90 | 123.20 | 125.90 | 125.90 | 1.61% | 603 |
| Sep 17, 2026 | 124.90 | 127.65 | 123.70 | 123.90 | 123.90 | -1.47% | 1,634 |
| Sep 16, 2026 | 125.10 | 126.30 | 123.65 | 125.75 | 125.75 | 0.24% | 1,290 |
| Sep 15, 2026 | 124.50 | 128.25 | 124.50 | 125.45 | 125.45 | -1.84% | 996 |
| Sep 11, 2026 | 127.40 | 128.60 | 125.15 | 127.80 | 127.80 | -0.70% | 909 |
| Sep 10, 2026 | 128.25 | 128.75 | 126.50 | 128.70 | 128.70 | -0.19% | 1,117 |
| Sep 9, 2026 | 128.95 | 129.15 | 127.15 | 128.95 | 128.95 | 0.08% | 2,456 |
| Sep 8, 2026 | 130.25 | 130.25 | 127.45 | 128.85 | 128.85 | -0.58% | 978 |
| Sep 7, 2026 | 128.90 | 129.80 | 128.15 | 129.60 | 129.60 | -0.23% | 3,039 |
| Sep 4, 2026 | 130.15 | 131.25 | 128.35 | 129.90 | 129.90 | 0.23% | 1,155 |
| Sep 3, 2026 | 128.65 | 131.40 | 128.00 | 129.60 | 129.60 | 0.47% | 576 |
| Sep 2, 2026 | 128.05 | 130.05 | 127.65 | 129.00 | 129.00 | -0.58% | 2,402 |
| Sep 1, 2026 | 131.55 | 132.00 | 128.25 | 129.75 | 129.75 | 0.08% | 2,219 |
| Aug 31, 2026 | 131.55 | 131.55 | 129.65 | 129.65 | 129.65 | -1.03% | 1,511 |
| Aug 28, 2026 | 131.35 | 134.20 | 130.05 | 131.00 | 131.00 | -0.04% | 912 |
| Aug 27, 2026 | 144.30 | 153.00 | 131.05 | 131.05 | 131.05 | -0.79% | 290 |
| Aug 26, 2026 | 131.75 | 133.75 | 131.20 | 132.10 | 132.10 | 0.69% | 2,412 |
| Aug 25, 2026 | 132.15 | 132.85 | 130.30 | 131.20 | 131.20 | -0.72% | 1,977 |
| Aug 24, 2026 | 132.10 | 133.25 | 131.25 | 132.15 | 132.15 | 0.72% | 774 |
| Aug 21, 2026 | 132.55 | 133.70 | 131.00 | 131.20 | 131.20 | -0.94% | 443 |
| Aug 20, 2026 | 133.50 | 134.10 | 132.45 | 132.45 | 132.45 | 0.19% | 938 |
| Aug 19, 2026 | 135.15 | 136.10 | 132.10 | 132.20 | 132.20 | -2.83% | 1,070 |
| Aug 18, 2026 | 136.25 | 137.40 | 135.15 | 136.05 | 136.05 | -0.15% | 1,966 |
| Aug 17, 2026 | 136.60 | 140.80 | 136.10 | 136.25 | 136.25 | -2.05% | 2,556 |
| Aug 14, 2026 | 140.45 | 142.75 | 136.95 | 139.10 | 139.10 | -0.78% | 3,981 |
| Aug 13, 2026 | 136.20 | 141.65 | 135.70 | 140.20 | 140.20 | 6.01% | 10,605 |
| Aug 12, 2026 | 135.60 | 135.60 | 132.25 | 132.25 | 132.25 | -2.18% | 1,168 |
| Aug 11, 2026 | 136.00 | 136.90 | 133.00 | 135.20 | 135.20 | -0.84% | 11,744 |
| Aug 10, 2026 | 137.95 | 137.95 | 134.60 | 136.35 | 136.35 | 1.41% | 4,038 |
| Aug 7, 2026 | 130.15 | 134.95 | 130.15 | 134.45 | 134.45 | 0.75% | 1,010 |
| Aug 6, 2026 | 136.00 | 136.30 | 133.05 | 133.45 | 133.45 | -2.70% | 2,525 |
| Aug 5, 2026 | 141.90 | 141.90 | 136.95 | 137.15 | 137.15 | -1.83% | 5,457 |
| Aug 4, 2026 | 144.95 | 146.00 | 142.05 | 144.20 | 139.70 | 0.63% | 23,796 |
| Aug 3, 2026 | 161.95 | 161.95 | 138.80 | 143.30 | 138.83 | 4.29% | 59,814 |
| Jul 31, 2026 | 138.40 | 138.40 | 137.20 | 137.40 | 133.11 | 0.92% | 13,924 |
| Jul 30, 2026 | 137.15 | 137.95 | 133.50 | 136.15 | 131.90 | -0.73% | 4,113 |
| Jul 29, 2026 | 132.00 | 139.70 | 132.00 | 137.15 | 132.87 | 0.07% | 5,820 |
| Jul 28, 2026 | 144.95 | 144.95 | 136.95 | 137.05 | 132.77 | 0.66% | 3,211 |