Munjal Showa Limited (BOM:520043)
India · Delayed Price · Currency is INR 128.95
-0.80 (-0.62%)
At close: Jun 19, 2026
BOM:520043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 129.15 | 130.00 | 128.40 | 129.75 | 129.75 | 0.39% | 3,539 |
| Jun 17, 2026 | 128.80 | 129.65 | 128.75 | 129.25 | 129.25 | 0.04% | 2,008 |
| Jun 16, 2026 | 129.30 | 129.50 | 128.20 | 129.20 | 129.20 | -0.08% | 1,293 |
| Jun 15, 2026 | 128.45 | 129.65 | 128.40 | 129.30 | 129.30 | 1.33% | 1,414 |
| Jun 12, 2026 | 129.30 | 129.95 | 127.25 | 127.60 | 127.60 | 0.43% | 1,365 |
| Jun 11, 2026 | 129.00 | 130.15 | 126.50 | 127.05 | 127.05 | -2.04% | 1,583 |
| Jun 10, 2026 | 131.00 | 133.55 | 129.70 | 129.70 | 129.70 | 0.50% | 1,126 |
| Jun 9, 2026 | 128.95 | 129.05 | 127.75 | 129.05 | 129.05 | 0.08% | 1,113 |
| Jun 8, 2026 | 128.75 | 128.95 | 128.75 | 128.95 | 128.95 | 0.19% | 67 |
| Jun 5, 2026 | 127.00 | 130.60 | 127.00 | 128.70 | 128.70 | 0.08% | 2,952 |
| Jun 4, 2026 | 129.50 | 129.80 | 127.95 | 128.60 | 128.60 | 1.10% | 445 |
| Jun 3, 2026 | 128.50 | 129.75 | 126.60 | 127.20 | 127.20 | -0.31% | 1,516 |
| Jun 2, 2026 | 128.60 | 128.80 | 126.85 | 127.60 | 127.60 | -0.70% | 1,551 |
| Jun 1, 2026 | 139.00 | 139.00 | 127.50 | 128.50 | 128.50 | -7.15% | 7,542 |
| May 29, 2026 | 141.00 | 141.50 | 136.90 | 138.40 | 138.40 | -2.54% | 2,870 |
| May 27, 2026 | 138.00 | 142.65 | 137.85 | 142.00 | 142.00 | 2.90% | 5,601 |
| May 26, 2026 | 139.55 | 142.00 | 137.95 | 138.00 | 138.00 | -1.18% | 1,916 |
| May 25, 2026 | 138.55 | 140.00 | 135.50 | 139.65 | 139.65 | 0.79% | 3,817 |
| May 22, 2026 | 135.30 | 139.00 | 135.30 | 138.55 | 138.55 | 3.20% | 3,027 |
| May 21, 2026 | 133.20 | 135.30 | 133.20 | 134.25 | 134.25 | 0.79% | 4,205 |
| May 20, 2026 | 126.05 | 134.65 | 126.05 | 133.20 | 133.20 | -0.60% | 340 |
| May 19, 2026 | 132.55 | 135.10 | 132.45 | 134.00 | 134.00 | 1.17% | 274 |
| May 18, 2026 | 128.50 | 132.60 | 128.50 | 132.45 | 132.45 | 1.11% | 455 |
| May 15, 2026 | 134.00 | 135.00 | 130.60 | 131.00 | 131.00 | -2.24% | 161 |
| May 14, 2026 | 135.00 | 136.60 | 133.45 | 134.00 | 134.00 | 0.11% | 802 |
| May 13, 2026 | 134.00 | 136.00 | 133.05 | 133.85 | 133.85 | -0.19% | 1,618 |
| May 12, 2026 | 143.60 | 143.60 | 133.55 | 134.10 | 134.10 | -5.56% | 7,129 |
| May 11, 2026 | 138.00 | 143.50 | 138.00 | 142.00 | 142.00 | 1.36% | 5,957 |
| May 8, 2026 | 140.65 | 144.80 | 138.75 | 140.10 | 140.10 | -1.96% | 5,199 |
| May 7, 2026 | 134.10 | 144.80 | 132.90 | 142.90 | 142.90 | 5.93% | 18,008 |
| May 6, 2026 | 135.00 | 135.10 | 133.05 | 134.90 | 134.90 | -0.07% | 1,403 |
| May 5, 2026 | 130.80 | 138.45 | 130.80 | 135.00 | 135.00 | 3.13% | 3,611 |
| May 4, 2026 | 130.00 | 133.05 | 130.00 | 130.90 | 130.90 | 1.79% | 761 |
| Apr 30, 2026 | 128.60 | 129.05 | 127.45 | 128.60 | 128.60 | 0.08% | 1,692 |
| Apr 29, 2026 | 129.15 | 131.65 | 128.50 | 128.50 | 128.50 | -0.50% | 309 |
| Apr 28, 2026 | 130.70 | 130.90 | 128.35 | 129.15 | 129.15 | -0.27% | 643 |
| Apr 27, 2026 | 129.90 | 130.90 | 129.10 | 129.50 | 129.50 | 1.05% | 4,654 |
| Apr 24, 2026 | 130.45 | 131.55 | 128.00 | 128.15 | 128.15 | -2.32% | 1,830 |
| Apr 23, 2026 | 133.00 | 133.00 | 130.70 | 131.20 | 131.20 | -0.76% | 526 |
| Apr 22, 2026 | 133.00 | 133.60 | 130.80 | 132.20 | 132.20 | 0.34% | 2,707 |
| 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 |