My Money Securities Limited (BOM:538862)
India · Delayed Price · Currency is INR 44.77
-0.16 (-0.36%)
At close: May 26, 2026
My Money Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 49.00 | 49.00 | 42.02 | 43.10 | 43.10 | -3.73% | 4,031 |
| May 26, 2026 | 48.00 | 48.00 | 40.61 | 44.77 | 44.77 | -0.36% | 2,503 |
| May 25, 2026 | 47.97 | 47.97 | 40.70 | 44.93 | 44.93 | 0.38% | 1,358 |
| May 22, 2026 | 47.97 | 47.97 | 39.89 | 44.76 | 44.76 | 0.99% | 56 |
| May 21, 2026 | 44.04 | 49.39 | 41.01 | 44.32 | 44.32 | -1.38% | 1,226 |
| May 20, 2026 | 42.79 | 46.96 | 42.00 | 44.94 | 44.94 | 4.78% | 645 |
| May 19, 2026 | 43.64 | 43.64 | 40.31 | 42.89 | 42.89 | -1.85% | 390 |
| May 18, 2026 | 44.00 | 44.00 | 42.00 | 43.70 | 43.70 | 1.63% | 385 |
| May 15, 2026 | 45.98 | 45.98 | 41.02 | 43.00 | 43.00 | -0.76% | 937 |
| May 14, 2026 | 43.35 | 51.75 | 43.20 | 43.33 | 43.33 | -9.73% | 3,845 |
| May 13, 2026 | 52.30 | 52.51 | 48.00 | 48.00 | 48.00 | 0.52% | 211 |
| May 12, 2026 | 49.65 | 49.65 | 40.67 | 47.75 | 47.75 | 5.69% | 1,176 |
| May 11, 2026 | 41.50 | 45.18 | 41.50 | 45.18 | 45.18 | 9.98% | 223 |
| May 8, 2026 | 40.85 | 44.00 | 40.85 | 41.08 | 41.08 | 2.04% | 321 |
| May 7, 2026 | 43.00 | 44.96 | 40.26 | 40.26 | 40.26 | -3.68% | 4 |
| May 6, 2026 | 43.28 | 43.28 | 38.19 | 41.80 | 41.80 | -1.48% | 40 |
| May 5, 2026 | 45.07 | 45.07 | 40.00 | 42.43 | 42.43 | -3.98% | 6 |
| May 4, 2026 | 49.00 | 49.00 | 44.08 | 44.19 | 44.19 | -7.92% | 369 |
| Apr 30, 2026 | 45.25 | 47.99 | 41.75 | 47.99 | 47.99 | 3.85% | 1,479 |
| Apr 29, 2026 | 49.95 | 50.79 | 46.17 | 46.21 | 46.21 | -9.92% | 1,541 |
| Apr 28, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.84% | 20 |
| Apr 27, 2026 | 49.00 | 54.45 | 46.13 | 52.26 | 52.26 | 5.58% | 1,797 |
| Apr 24, 2026 | 54.18 | 54.18 | 45.10 | 49.50 | 49.50 | 0.49% | 1,272 |
| Apr 23, 2026 | 45.90 | 49.45 | 41.66 | 49.26 | 49.26 | 9.47% | 1,280 |
| Apr 22, 2026 | 50.00 | 53.85 | 44.15 | 45.00 | 45.00 | -8.16% | 1,569 |
| Apr 21, 2026 | 47.48 | 49.00 | 47.48 | 49.00 | 49.00 | 3.18% | 99 |
| Apr 20, 2026 | 48.00 | 48.00 | 41.01 | 47.49 | 47.49 | 5.53% | 681 |
| Apr 17, 2026 | 40.50 | 45.00 | 40.50 | 45.00 | 45.00 | - | 743 |
| Apr 16, 2026 | 48.12 | 51.23 | 44.50 | 45.00 | 45.00 | -6.48% | 260 |
| Apr 15, 2026 | 52.75 | 52.75 | 44.01 | 48.12 | 48.12 | 0.33% | 885 |
| Apr 13, 2026 | 48.90 | 48.90 | 43.50 | 47.96 | 47.96 | 1.33% | 1,067 |
| Apr 10, 2026 | 44.00 | 48.90 | 41.02 | 47.33 | 47.33 | 5.41% | 348 |
| Apr 9, 2026 | 45.00 | 45.00 | 44.00 | 44.90 | 44.90 | -0.22% | 1,829 |
| Apr 8, 2026 | 49.50 | 49.50 | 43.00 | 45.00 | 45.00 | -5.54% | 1,439 |
| Apr 7, 2026 | 49.07 | 49.07 | 45.00 | 47.64 | 47.64 | -0.50% | 149 |
| Apr 6, 2026 | 50.00 | 50.00 | 44.00 | 47.88 | 47.88 | 5.23% | 535 |
| Apr 2, 2026 | 44.05 | 48.80 | 40.23 | 45.50 | 45.50 | 2.25% | 1,598 |
| Apr 1, 2026 | 45.25 | 45.25 | 40.73 | 44.50 | 44.50 | -1.66% | 317 |
| Mar 30, 2026 | 48.00 | 48.00 | 41.00 | 45.25 | 45.25 | 3.36% | 89 |
| Mar 27, 2026 | 44.57 | 44.57 | 40.00 | 43.78 | 43.78 | 8.05% | 63 |
| Mar 25, 2026 | 40.52 | 40.52 | 40.50 | 40.52 | 40.52 | - | 31 |
| Mar 24, 2026 | 37.30 | 41.00 | 36.01 | 40.52 | 40.52 | 1.60% | 228 |
| Mar 23, 2026 | 33.20 | 40.17 | 33.20 | 39.88 | 39.88 | 9.20% | 2,395 |
| Mar 20, 2026 | 38.05 | 42.40 | 36.10 | 36.52 | 36.52 | -5.27% | 2,286 |
| Mar 19, 2026 | 39.98 | 42.90 | 36.15 | 38.55 | 38.55 | -3.58% | 144 |
| Mar 18, 2026 | 37.11 | 40.80 | 34.81 | 39.98 | 39.98 | 7.73% | 1,629 |
| Mar 17, 2026 | 40.33 | 40.33 | 36.42 | 37.11 | 37.11 | -7.98% | 102 |
| Mar 16, 2026 | 40.34 | 40.34 | 40.32 | 40.33 | 40.33 | -2.02% | 57 |
| Mar 13, 2026 | 42.29 | 42.29 | 41.16 | 41.16 | 41.16 | 6.30% | 342 |
| Mar 12, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - | 402 |