NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	45.71	46.00	45.36	45.84	45.84	0.28%	2,531,416
Sep 30, 2025	46.44	46.84	45.52	45.71	45.71	-1.57%	4,134,996
Sep 29, 2025	47.25	47.47	45.71	46.44	46.44	-0.88%	26,693,107
Sep 26, 2025	46.71	47.27	46.15	46.85	46.85	0.30%	6,343,955
Sep 25, 2025	47.10	47.77	46.48	46.71	46.71	-0.98%	3,877,011
Sep 24, 2025	47.99	49.50	46.93	47.17	47.17	-1.75%	9,392,109
Sep 23, 2025	47.88	48.52	47.42	48.01	48.01	0.90%	9,956,959
Sep 22, 2025	48.01	48.40	47.50	47.58	47.58	-1.82%	4,752,090
Sep 19, 2025	49.00	49.00	47.86	48.46	48.46	-0.04%	6,797,063
Sep 18, 2025	48.84	49.50	47.23	48.48	48.48	-0.25%	7,377,554
Sep 17, 2025	49.67	49.80	48.45	48.60	48.60	-1.52%	6,639,585
Sep 16, 2025	49.00	50.00	48.66	49.35	49.35	1.09%	11,695,692
Sep 15, 2025	50.34	50.35	48.36	48.82	48.82	-2.54%	9,262,971
Sep 12, 2025	49.79	50.49	48.52	50.09	50.09	1.19%	22,518,739
Sep 11, 2025	48.50	49.69	47.84	49.50	49.50	1.21%	13,353,550
Sep 10, 2025	49.50	49.50	47.63	48.91	48.91	-1.19%	19,719,593
Sep 9, 2025	47.85	50.54	46.43	49.50	49.50	4.74%	26,701,891
Sep 8, 2025	45.78	48.00	45.50	47.26	47.26	4.63%	32,153,590
Sep 5, 2025	44.43	45.48	43.86	45.17	45.17	2.31%	19,433,639
Sep 4, 2025	43.43	44.80	43.00	44.15	44.15	2.99%	18,369,843
Sep 3, 2025	43.00	43.36	42.34	42.87	42.87	-0.30%	5,373,986
Sep 2, 2025	42.27	43.12	41.77	43.00	43.00	2.43%	9,333,707
Sep 1, 2025	41.79	42.13	41.61	41.98	41.98	1.01%	3,052,525
Aug 29, 2025	41.65	41.70	40.67	41.56	41.56	0.34%	4,748,362
Aug 28, 2025	41.51	41.77	40.82	41.42	41.42	-0.46%	2,901,358
Aug 26, 2025	41.90	42.38	41.21	41.61	41.61	-1.00%	6,291,415
Aug 25, 2025	41.76	42.25	41.65	42.03	42.03	0.65%	13,196,114
Aug 22, 2025	42.65	42.72	41.45	41.76	41.76	-2.27%	3,949,910
Aug 21, 2025	43.10	43.21	42.16	42.73	42.73	-0.35%	4,725,006
Aug 20, 2025	42.22	43.14	41.66	42.88	42.88	2.36%	12,383,384
Aug 19, 2025	39.60	43.40	39.06	41.89	41.89	6.16%	43,359,719
Aug 18, 2025	38.21	39.84	38.03	39.46	39.46	4.42%	7,364,184
Aug 14, 2025	37.84	37.95	37.12	37.79	37.79	0.35%	6,652,014
Aug 13, 2025	38.09	38.18	37.60	37.66	37.66	-0.53%	3,138,737
Aug 12, 2025	38.28	38.48	37.80	37.86	37.86	-1.10%	2,662,088
Aug 11, 2025	39.17	39.27	38.15	38.28	38.28	-2.07%	2,762,424
Aug 8, 2025	38.46	39.42	37.91	39.09	39.09	2.12%	3,038,655
Aug 7, 2025	38.50	38.74	37.81	38.28	38.28	-1.16%	4,276,994
Aug 6, 2025	39.35	39.99	38.11	38.73	38.73	-1.58%	5,735,903
Aug 5, 2025	38.47	39.77	38.10	39.35	39.35	2.90%	8,399,126
Aug 4, 2025	37.87	38.37	37.36	38.24	38.24	1.92%	4,742,827
Aug 1, 2025	37.39	38.60	37.06	37.52	37.52	1.13%	7,643,620
Jul 31, 2025	37.10	37.70	36.66	37.10	37.10	-1.77%	4,625,910
Jul 30, 2025	39.19	39.26	37.50	37.77	37.77	-3.10%	6,995,863
Jul 29, 2025	39.90	40.41	38.69	38.98	38.98	-2.57%	10,984,590
Jul 28, 2025	40.30	40.97	39.32	40.01	40.01	-1.19%	4,509,405
Jul 25, 2025	41.42	41.56	40.35	40.49	40.49	-2.20%	5,046,157
Jul 24, 2025	41.80	42.60	41.35	41.40	41.40	-0.41%	5,491,203
Jul 23, 2025	42.84	43.08	41.45	41.57	41.57	-2.96%	7,354,994
Jul 22, 2025	43.81	43.83	42.79	42.84	42.84	-2.21%	4,428,048