NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.54	45.84	44.47	45.60	45.60	0.13%	6,829,483
Dec 4, 2025	46.14	46.20	45.45	45.54	45.54	-1.30%	1,888,602
Dec 3, 2025	46.49	47.37	45.74	46.14	46.14	-0.58%	3,810,018
Dec 2, 2025	46.42	46.63	46.06	46.41	46.41	-0.54%	2,505,266
Dec 1, 2025	45.90	46.80	45.45	46.66	46.66	2.19%	3,139,423
Nov 28, 2025	46.50	46.55	45.50	45.66	45.66	-1.32%	2,943,752
Nov 27, 2025	46.44	46.45	45.45	46.27	46.27	0.63%	4,208,556
Nov 26, 2025	46.83	46.94	45.90	45.98	45.98	-1.73%	3,878,284
Nov 25, 2025	47.58	47.81	46.70	46.79	46.79	-1.68%	2,301,649
Nov 24, 2025	48.59	49.34	47.10	47.59	47.59	-1.71%	5,842,053
Nov 21, 2025	48.99	49.05	47.82	48.42	48.42	-1.28%	13,603,540
Nov 20, 2025	48.70	49.44	48.56	49.05	49.05	0.84%	5,934,183
Nov 19, 2025	48.45	48.95	47.81	48.64	48.64	0.45%	9,989,905
Nov 18, 2025	49.07	49.40	48.30	48.42	48.42	-1.20%	7,899,171
Nov 17, 2025	48.00	49.09	47.73	49.01	49.01	2.19%	6,674,298
Nov 14, 2025	47.39	48.45	47.36	47.96	47.96	1.20%	5,709,408
Nov 13, 2025	46.00	47.50	46.00	47.39	47.39	2.24%	4,399,025
Nov 12, 2025	46.39	46.67	46.01	46.35	46.35	-0.15%	2,365,668
Nov 11, 2025	45.70	46.71	45.12	46.42	46.42	1.20%	3,221,030
Nov 10, 2025	46.78	46.78	45.65	45.87	45.87	-1.95%	2,481,446
Nov 7, 2025	47.34	47.40	45.75	46.78	46.78	-2.11%	5,792,040
Nov 6, 2025	47.99	48.81	46.74	47.79	47.79	1.70%	11,938,830
Nov 4, 2025	47.75	47.83	46.60	46.99	46.99	-1.39%	2,242,212
Nov 3, 2025	46.99	47.75	46.53	47.65	47.65	0.93%	3,609,778
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%	2,741,101
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%	2,196,628
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%	2,352,682
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%	6,845,180
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%	3,562,805
Oct 10, 2025	45.01	45.87	44.37	44.46	44.46	-1.33%	3,753,770
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%	26,693,100
Sep 26, 2025	46.71	47.27	46.15	46.85	46.85	0.30%	6,343,229
Sep 25, 2025	47.10	47.77	46.48	46.71	46.71	-0.98%	3,873,266
Sep 24, 2025	47.99	49.50	46.93	47.17	47.17	-1.75%	9,392,109