NSE:MSCIINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.20	29.32	29.09	29.19	29.19	-0.10%	6,221
Sep 21, 2026	28.53	29.31	28.53	29.22	29.22	-0.17%	7,564
Sep 18, 2026	29.11	29.58	29.03	29.27	29.27	1.07%	9,841
Sep 17, 2026	28.94	29.10	28.90	28.96	28.96	0.28%	4,050
Sep 16, 2026	28.91	29.00	28.70	28.88	28.88	-0.03%	15,530
Sep 15, 2026	29.11	29.48	28.80	28.89	28.89	-0.76%	7,421
Sep 11, 2026	29.18	29.40	28.94	29.11	29.11	-0.61%	4,111
Sep 10, 2026	29.36	29.38	29.23	29.29	29.29	-0.07%	6,800
Sep 9, 2026	29.44	29.50	29.26	29.31	29.31	-0.54%	7,010
Sep 8, 2026	29.57	29.59	29.40	29.47	29.47	-0.44%	6,105
Sep 7, 2026	29.82	29.82	29.53	29.60	29.60	-0.74%	4,704
Sep 4, 2026	29.85	29.89	29.71	29.82	29.82	0.37%	544,455
Sep 3, 2026	29.86	29.89	29.59	29.71	29.71	-0.10%	3,431
Sep 2, 2026	29.63	29.85	29.49	29.74	29.74	-1.62%	16,934
Sep 1, 2026	30.23	30.78	29.69	30.23	30.23	0.50%	18,622
Aug 31, 2026	30.48	30.48	29.90	30.08	30.08	-0.20%	54,001
Aug 28, 2026	30.03	30.18	30.00	30.14	30.14	0.37%	7,823
Aug 27, 2026	30.24	30.24	29.90	30.03	30.03	-0.99%	15,521
Aug 26, 2026	30.38	30.42	30.26	30.33	30.33	0.13%	18,603
Aug 25, 2026	30.15	30.34	29.98	30.29	30.29	1.10%	12,970
Aug 24, 2026	30.28	30.28	29.79	29.96	29.96	-0.66%	12,574
Aug 21, 2026	30.17	30.21	30.10	30.16	30.16	0.10%	12,966
Aug 20, 2026	30.24	30.24	30.08	30.13	30.13	0.50%	15,012
Aug 19, 2026	30.06	30.06	29.90	29.98	29.98	-0.60%	3,112
Aug 18, 2026	30.27	30.27	30.10	30.16	30.16	-0.36%	4,053
Aug 17, 2026	30.21	30.29	30.13	30.27	30.27	-0.36%	4,056
Aug 14, 2026	30.33	30.40	30.18	30.38	30.38	0.16%	41,707
Aug 13, 2026	30.37	30.39	30.25	30.33	30.33	-0.13%	3,781
Aug 12, 2026	30.44	30.45	30.20	30.37	30.37	0.16%	17,351
Aug 11, 2026	30.63	30.63	30.20	30.32	30.32	-0.52%	8,707
Aug 10, 2026	30.42	30.56	30.37	30.48	30.48	-	20,695
Aug 7, 2026	30.49	30.53	30.37	30.48	30.48	-0.07%	18,919
Aug 6, 2026	30.43	30.53	30.43	30.50	30.50	0.73%	111,375
Aug 5, 2026	30.47	30.60	30.25	30.28	30.28	0.10%	25,584
Aug 4, 2026	30.41	30.56	30.25	30.25	30.25	-0.82%	131,732
Aug 3, 2026	29.30	30.54	29.30	30.50	30.50	1.16%	1,069,823
Jul 31, 2026	30.10	30.21	30.02	30.15	30.15	0.60%	56,849
Jul 30, 2026	29.94	30.11	29.88	29.97	29.97	0.47%	11,624
Jul 29, 2026	29.72	29.99	29.54	29.83	29.83	0.37%	8,962
Jul 28, 2026	29.78	29.82	29.60	29.72	29.72	-0.03%	75,135
Jul 27, 2026	29.73	29.86	29.65	29.73	29.73	1.09%	7,520
Jul 24, 2026	29.39	29.51	29.26	29.41	29.41	-0.24%	15,634
Jul 23, 2026	29.69	29.75	29.46	29.48	29.48	-0.71%	6,991
Jul 22, 2026	29.83	29.90	29.65	29.69	29.69	-0.67%	5,077
Jul 21, 2026	29.91	30.01	29.83	29.89	29.89	-0.07%	14,274
Jul 20, 2026	29.92	30.06	29.77	29.91	29.91	-0.03%	16,064
Jul 17, 2026	29.92	29.96	29.82	29.92	29.92	0.61%	34,048
Jul 16, 2026	29.89	29.97	29.62	29.74	29.74	-0.13%	6,361
Jul 15, 2026	29.86	29.99	29.73	29.78	29.78	0.24%	3,485
Jul 14, 2026	29.95	29.95	29.58	29.71	29.71	-0.80%	4,291