My Money Securities Limited (BOM:538862)
India · Delayed Price · Currency is INR 35.56
-2.28 (-6.03%)
At close: Sep 7, 2026
My Money Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 42.89 | 42.89 | 39.39 | 41.90 | 41.90 | 7.44% | 74 |
| Jul 15, 2026 | 39.83 | 39.83 | 36.60 | 39.00 | 39.00 | 7.71% | 3 |
| Jul 14, 2026 | 42.89 | 42.89 | 35.51 | 36.21 | 36.21 | -7.15% | 30 |
| Jul 13, 2026 | 38.00 | 39.00 | 37.94 | 39.00 | 39.00 | 7.50% | 668 |
| Jul 10, 2026 | 39.80 | 39.80 | 36.21 | 36.28 | 36.28 | -9.30% | 791 |
| Jul 9, 2026 | 40.00 | 40.00 | 39.99 | 40.00 | 40.00 | -0.99% | 132 |
| Jul 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12% | 66 |
| Jul 7, 2026 | 38.10 | 40.50 | 37.81 | 38.80 | 38.80 | -4.72% | 3 |
| Jul 6, 2026 | 43.94 | 43.94 | 38.00 | 40.72 | 40.72 | 1.93% | 582 |
| Jul 3, 2026 | 45.99 | 45.99 | 38.22 | 39.95 | 39.95 | -5.60% | 199 |
| Jul 2, 2026 | 37.41 | 45.10 | 37.41 | 42.32 | 42.32 | 1.85% | 677 |
| Jul 1, 2026 | 40.49 | 44.50 | 39.00 | 41.55 | 41.55 | 2.62% | 195 |
| Jun 30, 2026 | 36.45 | 40.49 | 36.45 | 40.49 | 40.49 | -0.02% | 101 |
| Jun 29, 2026 | 39.99 | 40.97 | 39.00 | 40.50 | 40.50 | 5.03% | 266 |
| Jun 25, 2026 | 43.99 | 43.99 | 36.27 | 38.56 | 38.56 | -3.60% | 39 |
| Jun 24, 2026 | 39.59 | 42.00 | 39.59 | 40.00 | 40.00 | -9.03% | 488 |