NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	52.80	53.59	51.35	51.62	-	-0.83%	6,634,499
Jan 5, 2026	50.49	52.40	49.21	52.05	52.05	4.41%	26,508,140
Jan 2, 2026	48.50	50.00	48.22	49.85	49.85	1.90%	9,549,993
Jan 1, 2026	48.52	49.17	47.85	48.92	48.92	0.82%	4,813,143
Dec 31, 2025	48.48	48.95	47.41	48.52	48.52	-0.61%	6,949,383
Dec 30, 2025	46.49	49.79	45.68	48.82	48.82	4.27%	43,942,830
Dec 29, 2025	45.15	47.59	44.29	46.82	46.82	3.74%	13,526,230
Dec 26, 2025	45.28	45.39	45.00	45.13	45.13	-0.33%	3,087,500
Dec 24, 2025	45.51	45.95	45.10	45.28	45.28	-0.37%	4,284,783
Dec 23, 2025	46.32	46.54	45.30	45.45	45.45	-1.90%	7,671,767
Dec 22, 2025	48.00	48.16	46.21	46.33	46.33	-2.77%	5,804,351
Dec 19, 2025	44.81	49.60	44.81	47.65	47.65	6.12%	49,911,480
Dec 18, 2025	45.23	45.43	44.60	44.90	44.90	-0.55%	2,153,740
Dec 17, 2025	45.51	46.45	44.99	45.15	45.15	-0.79%	4,076,466
Dec 16, 2025	46.20	46.60	45.27	45.51	45.51	-1.00%	5,585,698
Dec 15, 2025	45.91	46.49	45.64	45.97	45.97	0.13%	2,394,942
Dec 12, 2025	45.65	46.74	45.25	45.91	45.91	0.57%	8,397,399
Dec 11, 2025	44.78	45.88	44.17	45.65	45.65	2.56%	2,406,946
Dec 10, 2025	44.75	45.19	44.21	44.51	44.51	-0.54%	4,860,637
Dec 9, 2025	44.80	45.12	43.86	44.75	44.75	-0.11%	4,165,860
Dec 8, 2025	45.60	45.66	43.90	44.80	44.80	-1.75%	3,578,192
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