NSE:MSCIADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.93	28.94	28.80	28.91	28.91	-0.17%	333
Sep 21, 2026	28.88	29.03	28.88	28.96	28.96	0.56%	936
Sep 18, 2026	28.74	28.80	28.74	28.80	28.80	0.59%	758
Sep 17, 2026	28.62	28.70	28.57	28.63	28.63	-	10,146
Sep 16, 2026	28.49	28.63	28.47	28.63	28.63	0.25%	314
Sep 15, 2026	28.91	28.91	28.56	28.56	28.56	-1.24%	1,208
Sep 11, 2026	28.90	28.95	28.66	28.92	28.92	-0.10%	594
Sep 10, 2026	28.96	29.04	28.94	28.95	28.95	-0.62%	747
Sep 9, 2026	29.00	29.13	28.97	29.13	29.13	-0.48%	857
Sep 8, 2026	29.15	29.28	29.15	29.27	29.27	-0.10%	600
Sep 7, 2026	29.44	29.44	29.25	29.30	29.30	-0.78%	1,891
Sep 4, 2026	29.37	29.53	29.37	29.53	29.53	0.54%	836
Sep 3, 2026	29.45	29.57	29.37	29.37	29.37	-0.14%	2,460
Sep 2, 2026	29.52	29.52	29.20	29.41	29.41	-0.47%	534
Sep 1, 2026	29.53	29.61	29.41	29.55	29.55	-0.57%	2,630
Aug 31, 2026	29.52	29.72	29.51	29.72	29.72	-0.20%	1,741
Aug 28, 2026	29.80	29.89	29.73	29.78	29.78	-0.40%	1,937
Aug 27, 2026	29.89	29.90	29.73	29.90	29.90	-0.30%	576
Aug 26, 2026	29.93	29.99	29.85	29.99	29.99	0.17%	6,888
Aug 25, 2026	29.67	29.94	29.66	29.94	29.94	-0.07%	879
Aug 24, 2026	29.89	30.00	29.71	29.96	29.96	0.23%	15,914
Aug 21, 2026	29.80	29.89	29.74	29.89	29.89	-0.03%	788
Aug 20, 2026	29.80	29.90	29.78	29.90	29.90	0.67%	634
Aug 19, 2026	29.68	29.72	29.62	29.70	29.70	-0.40%	628
Aug 18, 2026	29.83	29.91	29.77	29.82	29.82	-0.70%	989
Aug 17, 2026	29.86	30.04	29.83	30.03	30.03	0.13%	4,118
Aug 14, 2026	30.00	30.00	29.99	29.99	29.99	-0.20%	20
Aug 13, 2026	30.01	30.07	29.91	30.05	30.05	0.03%	3,114
Aug 12, 2026	30.29	30.50	29.84	30.04	30.04	-0.83%	12,396
Aug 11, 2026	30.91	30.91	30.06	30.29	30.29	-2.01%	20,712
Aug 10, 2026	30.06	33.14	29.43	30.91	30.91	2.49%	1,884
Aug 7, 2026	30.07	30.21	30.04	30.16	30.16	-0.23%	1,390
Aug 6, 2026	30.08	30.27	30.08	30.23	30.23	0.17%	1,964
Aug 5, 2026	30.27	30.27	30.04	30.18	30.18	0.10%	1,467
Aug 4, 2026	30.08	30.15	29.93	30.15	30.15	0.27%	12,571
Aug 3, 2026	30.01	30.21	30.01	30.07	30.07	0.37%	16,332
Jul 31, 2026	29.81	29.99	29.72	29.96	29.96	0.50%	12,064
Jul 30, 2026	29.58	29.81	29.58	29.81	29.81	0.37%	354
Jul 29, 2026	29.52	29.77	29.52	29.70	29.70	0.95%	699
Jul 28, 2026	29.36	29.47	29.36	29.42	29.42	-0.27%	2,410
Jul 27, 2026	29.34	29.50	29.33	29.50	29.50	1.51%	7,046
Jul 24, 2026	29.00	29.19	28.90	29.06	29.06	-0.85%	4,769
Jul 23, 2026	29.30	29.33	29.18	29.31	29.31	-0.44%	272
Jul 22, 2026	29.45	29.45	29.33	29.44	29.44	-0.91%	500
Jul 21, 2026	29.59	29.71	29.54	29.71	29.71	0.10%	856
Jul 20, 2026	29.59	29.70	29.51	29.68	29.68	0.37%	1,047
Jul 17, 2026	29.49	29.64	29.49	29.57	29.57	0.27%	4,716
Jul 16, 2026	29.50	29.61	29.49	29.49	29.49	-0.03%	1,986
Jul 15, 2026	29.66	29.69	29.50	29.50	29.50	0.24%	916
Jul 14, 2026	29.45	29.45	29.43	29.43	29.43	-0.81%	21