My Money Securities Limited (BOM:538862)
India · Delayed Price · Currency is INR 38.66
-3.70 (-8.73%)
At close: Jun 17, 2026
My Money Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 38.17 | 42.00 | 38.17 | 38.66 | 38.66 | -8.73% | 145 |
| Jun 16, 2026 | 44.99 | 44.99 | 42.36 | 42.36 | 42.36 | 2.07% | 108 |
| Jun 15, 2026 | 45.88 | 45.88 | 37.75 | 41.50 | 41.50 | -0.60% | 333 |
| Jun 12, 2026 | 41.50 | 41.75 | 39.00 | 41.75 | 41.75 | -0.02% | 17 |
| Jun 11, 2026 | 43.79 | 43.79 | 41.30 | 41.76 | 41.76 | 1.61% | 25 |
| Jun 10, 2026 | 40.50 | 44.69 | 40.00 | 41.10 | 41.10 | 1.11% | 385 |
| Jun 8, 2026 | 41.00 | 41.00 | 39.85 | 40.65 | 40.65 | -0.90% | 51 |
| Jun 5, 2026 | 41.00 | 43.80 | 39.51 | 41.02 | 41.02 | -6.56% | 1,481 |
| Jun 4, 2026 | 45.98 | 45.98 | 43.90 | 43.90 | 43.90 | -0.07% | 38 |
| Jun 3, 2026 | 47.97 | 47.97 | 40.00 | 43.93 | 43.93 | -0.02% | 843 |
| Jun 2, 2026 | 45.00 | 45.00 | 42.85 | 43.94 | 43.94 | 4.62% | 15 |
| Jun 1, 2026 | 42.30 | 42.30 | 42.00 | 42.00 | 42.00 | -0.71% | 1,083 |
| May 29, 2026 | 42.45 | 42.45 | 41.50 | 42.30 | 42.30 | -1.86% | 1,443 |
| 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 |