NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	47.00	47.99	47.00	47.21	47.21	-0.42%	3,535,008
Oct 30, 2025	47.62	47.75	46.90	47.41	47.41	-0.86%	2,753,493
Oct 29, 2025	46.89	48.00	46.30	47.82	47.82	2.31%	3,537,519
Oct 28, 2025	46.49	47.44	46.41	46.74	46.74	0.95%	2,536,011
Oct 27, 2025	47.09	47.20	46.21	46.30	46.30	-1.68%	2,197,506
Oct 24, 2025	48.61	48.61	46.60	47.09	47.09	-1.22%	4,623,333
Oct 23, 2025	46.80	48.20	46.49	47.67	47.67	2.38%	6,585,615
Oct 21, 2025	46.89	47.20	46.25	46.56	46.56	0.24%	702,915
Oct 20, 2025	46.00	46.64	45.72	46.45	46.45	1.22%	2,352,972
Oct 17, 2025	46.30	46.67	45.72	45.89	45.89	-0.80%	2,143,216
Oct 16, 2025	46.50	46.60	45.75	46.26	46.26	-0.32%	3,497,055
Oct 15, 2025	44.39	47.50	44.08	46.41	46.41	5.36%	6,845,712
Oct 14, 2025	45.04	45.52	44.00	44.05	44.05	-2.20%	2,044,134
Oct 13, 2025	44.00	45.17	43.95	45.04	45.04	1.30%	3,564,295
Oct 10, 2025	45.01	45.87	44.37	44.46	44.46	-1.33%	3,754,077
Oct 9, 2025	45.74	45.88	44.95	45.06	45.06	-1.49%	2,828,677
Oct 8, 2025	46.38	46.75	45.55	45.74	45.74	-1.38%	2,788,840
Oct 7, 2025	45.55	46.76	45.36	46.38	46.38	2.07%	4,824,774
Oct 6, 2025	46.00	46.10	45.21	45.44	45.44	-0.66%	3,584,571
Oct 3, 2025	45.85	46.13	45.20	45.74	45.74	-0.22%	3,044,672
Oct 1, 2025	45.71	46.00	45.36	45.84	45.84	0.28%	2,531,716
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