My Money Securities Limited (BOM:538862)
India · Delayed Price · Currency is INR 45.00
-2.82 (-5.90%)
At close: Oct 19, 2026
My Money Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 48.95 | 48.95 | 43.31 | 45.00 | 45.00 | -5.90% | 996 |
| Oct 16, 2026 | 45.89 | 50.45 | 45.01 | 47.82 | 47.82 | 4.21% | 4,018 |
| Oct 15, 2026 | 48.99 | 48.99 | 43.16 | 45.89 | 45.89 | 0.04% | 4,451 |
| Oct 14, 2026 | 49.14 | 49.14 | 44.33 | 45.87 | 45.87 | -6.65% | 5,456 |
| Oct 13, 2026 | 57.90 | 57.90 | 49.14 | 49.14 | 49.14 | -9.98% | 17,642 |
| Oct 12, 2026 | 54.40 | 54.59 | 52.50 | 54.59 | 54.59 | 9.99% | 10,122 |
| Oct 9, 2026 | 47.00 | 49.63 | 45.10 | 49.63 | 49.63 | 20.00% | 14,680 |
| Oct 8, 2026 | 40.90 | 41.36 | 38.99 | 41.36 | 41.36 | 19.99% | 6,653 |
| Oct 7, 2026 | 35.89 | 38.17 | 32.00 | 34.47 | 34.47 | -0.66% | 7,455 |
| Oct 6, 2026 | 33.70 | 34.99 | 33.50 | 34.70 | 34.70 | 3.24% | 354 |
| Oct 5, 2026 | 35.99 | 37.35 | 33.50 | 33.61 | 33.61 | -2.61% | 566 |
| Oct 1, 2026 | 33.29 | 36.61 | 32.70 | 34.51 | 34.51 | 3.66% | 16,425 |
| 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 |