NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.87	38.70	36.66	37.90	37.90	-0.21%	11,336,790
Mar 25, 2026	37.89	38.54	37.31	37.98	37.98	1.25%	10,993,170
Mar 24, 2026	36.09	37.67	36.09	37.51	37.51	4.51%	5,656,170
Mar 23, 2026	36.89	36.89	35.70	35.89	35.89	-2.95%	17,364,250
Mar 20, 2026	37.83	38.06	36.76	36.98	36.98	-0.78%	11,985,930
Mar 19, 2026	38.50	38.66	37.15	37.27	37.27	-3.92%	17,216,600
Mar 18, 2026	39.05	39.53	38.70	38.79	38.79	0.18%	10,722,720
Mar 17, 2026	39.50	39.50	38.20	38.72	38.72	-1.10%	12,815,000
Mar 16, 2026	38.89	39.42	37.95	39.15	39.15	0.18%	8,956,607
Mar 13, 2026	39.65	39.90	38.80	39.08	39.08	-2.45%	5,752,253
Mar 12, 2026	40.20	40.33	39.27	40.06	40.06	-0.30%	2,843,268
Mar 11, 2026	40.70	41.30	40.05	40.18	40.18	-1.37%	2,916,322
Mar 10, 2026	40.49	40.90	40.05	40.74	40.74	1.55%	3,420,337
Mar 9, 2026	40.50	40.50	39.42	40.12	40.12	-2.79%	3,807,223
Mar 6, 2026	41.40	41.85	41.15	41.27	41.27	-0.70%	2,045,837
Mar 5, 2026	41.44	41.86	40.55	41.56	41.56	0.29%	4,331,323
Mar 4, 2026	41.05	42.23	41.00	41.44	41.44	-1.92%	4,259,203
Mar 2, 2026	40.25	42.60	40.25	42.25	42.25	-2.20%	7,108,750
Feb 27, 2026	42.83	43.68	41.94	43.20	43.20	0.68%	6,476,582
Feb 26, 2026	43.70	43.77	42.71	42.91	42.91	-1.51%	2,762,412
Feb 25, 2026	43.61	43.95	43.11	43.57	43.57	-0.09%	2,513,061
Feb 24, 2026	44.46	44.46	43.25	43.61	43.61	-1.93%	3,164,042
Feb 23, 2026	43.39	44.65	43.13	44.47	44.47	3.59%	9,424,677
Feb 20, 2026	42.70	43.34	42.48	42.93	42.93	0.14%	3,909,956
Feb 19, 2026	43.20	43.49	42.15	42.87	42.87	-0.35%	3,578,836
Feb 18, 2026	42.95	43.15	42.42	43.02	43.02	0.28%	3,941,369
Feb 17, 2026	42.63	43.13	42.63	42.90	42.90	0.63%	2,984,790
Feb 16, 2026	42.80	43.22	42.18	42.63	42.63	-0.37%	3,244,553
Feb 13, 2026	42.90	43.27	42.00	42.79	42.79	-1.11%	5,057,227
Feb 12, 2026	43.44	43.48	42.58	43.27	43.27	-0.21%	8,746,618
Feb 11, 2026	42.85	43.72	42.75	43.36	43.36	1.21%	8,352,621
Feb 10, 2026	43.40	43.56	42.62	42.84	42.84	-1.18%	8,558,483
Feb 9, 2026	43.15	43.75	42.60	43.35	43.35	0.98%	9,844,163
Feb 6, 2026	44.35	44.35	42.68	42.93	42.93	-3.68%	7,505,638
Feb 5, 2026	45.36	45.36	44.00	44.57	44.57	-1.74%	6,073,123
Feb 4, 2026	44.93	45.60	43.72	45.36	45.36	0.93%	7,351,933
Feb 3, 2026	46.50	46.50	43.73	44.94	44.94	3.26%	9,588,426
Feb 2, 2026	42.29	44.30	40.85	43.52	43.52	2.91%	6,598,221
Feb 1, 2026	42.85	43.30	42.00	42.29	42.29	-2.02%	2,169,364
Jan 30, 2026	42.17	43.55	41.24	43.16	43.16	2.40%	5,943,541
Jan 29, 2026	44.88	44.88	41.75	42.15	42.15	-2.70%	8,001,598
Jan 28, 2026	42.46	43.68	41.65	43.32	43.32	2.53%	8,999,861
Jan 27, 2026	43.03	43.10	42.00	42.25	42.25	-1.70%	6,593,459
Jan 23, 2026	44.00	44.19	42.77	42.98	42.98	-2.16%	5,216,009
Jan 22, 2026	45.00	45.12	43.73	43.93	43.93	-1.26%	6,094,958
Jan 21, 2026	43.30	44.80	42.76	44.49	44.49	2.25%	7,062,416
Jan 20, 2026	45.13	45.13	42.50	43.51	43.51	-2.97%	5,683,863
Jan 19, 2026	45.00	45.29	44.62	44.84	44.84	-1.12%	2,522,756
Jan 16, 2026	46.05	46.44	45.12	45.35	45.35	-1.56%	6,146,149
Jan 14, 2026	45.60	46.74	45.30	46.07	46.07	0.77%	6,083,840