Munjal Showa Limited (BOM:520043)
India · Delayed Price · Currency is INR 131.75
+1.00 (0.76%)
At close: Apr 21, 2026
BOM:520043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 133.10 | 133.15 | 129.90 | 131.75 | 131.75 | 0.76% | 9,797 |
| Apr 20, 2026 | 130.10 | 131.85 | 129.75 | 130.75 | 130.75 | 2.15% | 3,351 |
| Apr 17, 2026 | 127.50 | 128.95 | 126.60 | 128.00 | 128.00 | 1.11% | 824 |
| Apr 16, 2026 | 123.50 | 127.55 | 123.50 | 126.60 | 126.60 | 1.48% | 3,849 |
| Apr 15, 2026 | 123.45 | 125.95 | 122.55 | 124.75 | 124.75 | 3.06% | 4,471 |
| Apr 13, 2026 | 124.00 | 124.00 | 119.30 | 121.05 | 121.05 | -2.85% | 3,514 |
| Apr 10, 2026 | 124.45 | 125.30 | 123.75 | 124.60 | 124.60 | 0.20% | 1,006 |
| Apr 9, 2026 | 125.65 | 125.65 | 124.25 | 124.35 | 124.35 | 1.55% | 355 |
| Apr 8, 2026 | 126.00 | 127.00 | 121.40 | 122.45 | 122.45 | 1.70% | 1,947 |
| Apr 7, 2026 | 115.50 | 121.15 | 115.50 | 120.40 | 120.40 | 0.50% | 4,044 |
| Apr 6, 2026 | 118.30 | 119.80 | 116.00 | 119.80 | 119.80 | 3.32% | 259 |
| Apr 2, 2026 | 114.30 | 116.90 | 113.70 | 115.95 | 115.95 | 0.22% | 2,762 |
| Apr 1, 2026 | 120.40 | 120.40 | 113.70 | 115.70 | 115.70 | 4.71% | 2,407 |
| Mar 30, 2026 | 115.75 | 115.75 | 109.20 | 110.50 | 110.50 | -4.54% | 5,935 |
| Mar 27, 2026 | 119.00 | 119.00 | 114.50 | 115.75 | 115.75 | -4.14% | 4,082 |
| Mar 25, 2026 | 116.00 | 121.25 | 116.00 | 120.75 | 120.75 | 4.32% | 4,048 |
| Mar 24, 2026 | 114.20 | 119.40 | 114.20 | 115.75 | 115.75 | -0.77% | 1,390 |
| Mar 23, 2026 | 120.20 | 120.20 | 115.50 | 116.65 | 116.65 | -3.24% | 3,217 |
| Mar 20, 2026 | 122.40 | 122.65 | 120.00 | 120.55 | 120.55 | -0.17% | 758 |
| Mar 19, 2026 | 122.40 | 123.00 | 120.40 | 120.75 | 120.75 | -2.23% | 1,311 |
| Mar 18, 2026 | 123.00 | 124.10 | 121.70 | 123.50 | 123.50 | 2.15% | 181 |
| Mar 17, 2026 | 121.30 | 122.80 | 119.25 | 120.90 | 120.90 | 0.67% | 2,142 |
| Mar 16, 2026 | 121.10 | 121.30 | 118.25 | 120.10 | 120.10 | -0.83% | 4,161 |
| Mar 13, 2026 | 124.35 | 125.00 | 121.00 | 121.10 | 121.10 | -2.65% | 1,546 |
| Mar 12, 2026 | 125.60 | 126.00 | 123.90 | 124.40 | 124.40 | -2.51% | 695 |
| Mar 11, 2026 | 126.25 | 127.80 | 125.25 | 127.60 | 127.60 | 2.49% | 6,802 |
| Mar 10, 2026 | 128.00 | 128.00 | 123.70 | 124.50 | 124.50 | 0.73% | 953 |
| Mar 9, 2026 | 123.80 | 124.95 | 122.90 | 123.60 | 123.60 | -2.68% | 2,619 |
| Mar 6, 2026 | 124.50 | 130.00 | 124.50 | 127.00 | 127.00 | -1.01% | 13,905 |
| Mar 5, 2026 | 130.35 | 130.35 | 127.00 | 128.30 | 128.30 | -1.19% | 8,512 |
| Mar 4, 2026 | 131.80 | 131.85 | 128.35 | 129.85 | 129.85 | -1.52% | 1,058 |
| Mar 2, 2026 | 126.05 | 134.10 | 125.75 | 131.85 | 131.85 | 2.65% | 22,668 |
| Feb 27, 2026 | 128.25 | 130.00 | 126.55 | 128.45 | 128.45 | 0.16% | 41,065 |
| Feb 26, 2026 | 129.45 | 130.10 | 127.50 | 128.25 | 128.25 | -1.23% | 16,935 |
| Feb 25, 2026 | 128.60 | 131.00 | 128.00 | 129.85 | 129.85 | 2.28% | 11,340 |
| Feb 24, 2026 | 129.25 | 129.25 | 126.40 | 126.95 | 126.95 | -1.63% | 1,073 |
| Feb 23, 2026 | 129.45 | 129.60 | 127.50 | 129.05 | 129.05 | 1.57% | 8,832 |
| Feb 20, 2026 | 128.80 | 128.80 | 126.50 | 127.05 | 127.05 | -2.42% | 316 |
| Feb 19, 2026 | 131.30 | 131.30 | 128.15 | 130.20 | 130.20 | -1.36% | 689 |
| Feb 18, 2026 | 131.60 | 133.10 | 130.80 | 132.00 | 132.00 | 0.57% | 3,250 |
| Feb 17, 2026 | 131.35 | 133.35 | 131.00 | 131.25 | 131.25 | 0.23% | 1,878 |
| Feb 16, 2026 | 131.65 | 132.45 | 130.45 | 130.95 | 130.95 | -0.61% | 1,120 |
| Feb 13, 2026 | 133.60 | 133.60 | 131.65 | 131.75 | 131.75 | -2.26% | 3,302 |
| Feb 12, 2026 | 133.90 | 137.00 | 131.50 | 134.80 | 134.80 | 0.67% | 5,010 |
| Feb 11, 2026 | 132.30 | 135.30 | 131.00 | 133.90 | 133.90 | 1.21% | 3,478 |
| Feb 10, 2026 | 131.60 | 133.90 | 130.45 | 132.30 | 132.30 | 0.72% | 1,476 |
| Feb 9, 2026 | 130.90 | 135.00 | 128.70 | 131.35 | 131.35 | 6.40% | 7,081 |
| Feb 6, 2026 | 127.90 | 127.90 | 122.65 | 123.45 | 123.45 | 0.08% | 723 |
| Feb 5, 2026 | 121.75 | 123.95 | 121.60 | 123.35 | 123.35 | 1.31% | 1,706 |
| Feb 4, 2026 | 120.55 | 122.55 | 118.60 | 121.75 | 121.75 | 1.25% | 2,438 |