My Money Securities Limited (BOM:538862)
India · Delayed Price · Currency is INR 33.29
-2.56 (-7.14%)
At close: Sep 30, 2026
My Money Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 36.50 | 36.50 | 32.28 | 33.29 | 33.29 | -7.14% | 4,022 |
| Sep 29, 2026 | 36.00 | 36.00 | 34.56 | 35.85 | 35.85 | -0.31% | 400 |
| Sep 28, 2026 | 37.39 | 37.39 | 34.50 | 35.96 | 35.96 | 2.63% | 720 |
| Sep 25, 2026 | 35.00 | 37.40 | 34.54 | 35.04 | 35.04 | -7.74% | 252 |
| Sep 24, 2026 | 41.40 | 41.40 | 36.06 | 37.98 | 37.98 | 0.90% | 836 |
| Sep 23, 2026 | 37.99 | 39.63 | 35.00 | 37.64 | 37.64 | 4.35% | 4,198 |
| Sep 22, 2026 | 36.48 | 40.00 | 36.00 | 36.07 | 36.07 | -1.61% | 826 |
| Sep 21, 2026 | 40.49 | 42.32 | 35.00 | 36.66 | 36.66 | -4.75% | 368 |
| Sep 18, 2026 | 40.60 | 40.60 | 38.00 | 38.49 | 38.49 | 4.14% | 22 |
| Sep 17, 2026 | 41.98 | 41.98 | 34.70 | 36.96 | 36.96 | -3.93% | 1,060 |
| Sep 16, 2026 | 38.57 | 38.58 | 38.47 | 38.47 | 38.47 | -1.05% | 73 |
| Sep 15, 2026 | 40.00 | 40.00 | 38.25 | 38.88 | 38.88 | 3.85% | 215 |
| Sep 11, 2026 | 37.99 | 37.99 | 37.44 | 37.44 | 37.44 | 6.73% | 142 |
| Sep 10, 2026 | 38.27 | 38.27 | 35.00 | 35.08 | 35.08 | -8.53% | 104 |
| Sep 9, 2026 | 41.39 | 41.39 | 35.00 | 38.35 | 38.35 | 0.37% | 678 |
| Sep 8, 2026 | 35.55 | 39.10 | 35.55 | 38.21 | 38.21 | 7.45% | 9,679 |
| Sep 7, 2026 | 36.89 | 36.89 | 34.16 | 35.56 | 35.56 | -6.03% | 330 |
| Sep 4, 2026 | 34.99 | 38.40 | 32.00 | 37.84 | 37.84 | 8.11% | 2,860 |
| Sep 3, 2026 | 35.48 | 35.48 | 34.98 | 35.00 | 35.00 | -1.46% | 187 |
| Sep 2, 2026 | 33.10 | 35.52 | 31.30 | 35.52 | 35.52 | 6.96% | 17 |
| Sep 1, 2026 | 35.77 | 35.77 | 32.16 | 33.21 | 33.21 | -5.11% | 545 |
| Aug 31, 2026 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | -1.41% | 63 |
| Aug 28, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.31% | 59 |
| Aug 26, 2026 | 36.49 | 36.49 | 35.97 | 35.97 | 35.97 | 1.98% | 152 |
| Aug 25, 2026 | 35.99 | 35.99 | 35.20 | 35.27 | 35.27 | 6.78% | 131 |
| Aug 24, 2026 | 36.50 | 36.50 | 32.71 | 33.03 | 33.03 | -3.19% | 178 |
| Aug 21, 2026 | 33.50 | 37.30 | 33.50 | 34.12 | 34.12 | 0.59% | 4,864 |
| Aug 20, 2026 | 33.02 | 35.74 | 32.97 | 33.92 | 33.92 | -7.02% | 1,846 |
| Aug 19, 2026 | 37.48 | 37.48 | 33.37 | 36.48 | 36.48 | -1.38% | 168 |
| Aug 18, 2026 | 37.47 | 37.47 | 36.99 | 36.99 | 36.99 | - | 18 |
| Aug 17, 2026 | 37.99 | 37.99 | 36.00 | 36.99 | 36.99 | 3.53% | 65 |
| Aug 14, 2026 | 34.99 | 37.40 | 34.99 | 35.73 | 35.73 | 5.09% | 922 |
| Aug 13, 2026 | 38.00 | 38.00 | 32.77 | 34.00 | 34.00 | -5.27% | 4,797 |
| Aug 12, 2026 | 34.99 | 35.89 | 30.85 | 35.89 | 35.89 | 9.96% | 3,663 |
| Aug 11, 2026 | 38.00 | 38.00 | 32.62 | 32.64 | 32.64 | -9.31% | 209 |
| Aug 10, 2026 | 34.50 | 36.00 | 34.00 | 35.99 | 35.99 | 6.17% | 4,069 |
| Aug 7, 2026 | 34.25 | 34.25 | 33.85 | 33.90 | 33.90 | -0.73% | 633 |
| Aug 6, 2026 | 34.20 | 34.29 | 33.00 | 34.15 | 34.15 | -0.70% | 23 |
| Aug 5, 2026 | 34.43 | 34.43 | 34.39 | 34.39 | 34.39 | -1.55% | 16 |
| Aug 4, 2026 | 35.89 | 35.89 | 34.93 | 34.93 | 34.93 | 1.66% | 109 |
| Aug 3, 2026 | 35.00 | 36.76 | 33.50 | 34.36 | 34.36 | -7.11% | 4,742 |
| Jul 31, 2026 | 37.20 | 37.20 | 36.99 | 36.99 | 36.99 | 5.32% | 68 |
| Jul 30, 2026 | 37.98 | 37.98 | 35.00 | 35.12 | 35.12 | 1.09% | 280 |
| Jul 29, 2026 | 37.89 | 37.89 | 34.30 | 34.74 | 34.74 | -8.55% | 71 |
| Jul 28, 2026 | 37.00 | 37.99 | 32.80 | 37.99 | 37.99 | 8.54% | 541 |
| Jul 27, 2026 | 37.38 | 37.38 | 35.00 | 35.00 | 35.00 | -6.52% | 140 |
| Jul 24, 2026 | 36.00 | 37.99 | 34.48 | 37.44 | 37.44 | -2.12% | 341 |
| Jul 22, 2026 | 39.50 | 39.50 | 36.00 | 38.25 | 38.25 | -3.63% | 1,930 |
| Jul 20, 2026 | 40.00 | 40.00 | 35.60 | 39.69 | 39.69 | 4.42% | 1,300 |
| Jul 17, 2026 | 42.31 | 42.31 | 37.73 | 38.01 | 38.01 | -9.28% | 505 |