NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.18	39.27	38.15	38.36	38.36	-2.09%	16,060,750
Aug 20, 2026	39.73	39.73	38.70	39.18	39.18	-0.20%	10,128,988
Aug 19, 2026	40.28	40.59	39.12	39.26	39.26	-2.63%	7,395,325
Aug 18, 2026	40.25	40.70	40.20	40.32	40.32	-0.02%	5,783,732
Aug 17, 2026	40.25	40.64	40.00	40.33	40.33	-0.05%	4,799,817
Aug 14, 2026	40.40	40.97	40.26	40.35	40.35	-0.22%	4,647,176
Aug 13, 2026	41.00	41.31	40.16	40.44	40.44	-1.46%	8,990,639
Aug 12, 2026	41.01	41.20	40.56	41.04	41.04	0.07%	9,094,596
Aug 11, 2026	41.04	41.35	40.91	41.01	41.01	-0.07%	4,961,779
Aug 10, 2026	41.50	41.89	41.00	41.04	41.04	-0.29%	6,173,255
Aug 7, 2026	40.96	42.11	40.90	41.16	41.16	0.37%	13,810,912
Aug 6, 2026	41.10	41.39	40.70	41.01	41.01	0.10%	10,595,418
Aug 5, 2026	39.88	42.22	39.88	40.97	40.97	3.07%	29,152,671
Aug 4, 2026	41.50	42.10	39.46	39.75	39.75	-4.17%	31,346,920
Aug 3, 2026	41.25	42.22	40.75	41.48	41.48	2.14%	7,432,396
Jul 31, 2026	41.20	41.36	40.52	40.61	40.61	-1.07%	8,770,384
Jul 30, 2026	41.22	41.34	40.55	41.05	41.05	-0.41%	6,664,583
Jul 29, 2026	41.80	41.80	40.75	41.22	41.22	-0.72%	6,595,487
Jul 28, 2026	41.70	41.72	40.71	41.52	41.52	-0.53%	6,259,867
Jul 27, 2026	40.06	42.00	40.02	41.74	41.74	4.06%	12,207,219
Jul 24, 2026	39.75	40.20	39.37	40.11	40.11	0.45%	3,663,165
Jul 23, 2026	40.05	40.40	39.71	39.93	39.93	-0.65%	6,428,693
Jul 22, 2026	39.76	40.40	39.64	40.19	40.19	0.15%	6,465,613
Jul 21, 2026	39.70	40.31	39.61	40.13	40.13	1.13%	3,704,128
Jul 20, 2026	40.50	40.50	39.50	39.68	39.68	-1.64%	4,781,924
Jul 17, 2026	39.60	40.59	39.39	40.34	40.34	1.61%	7,665,398
Jul 16, 2026	39.74	39.81	39.35	39.70	39.70	0.18%	7,496,320
Jul 15, 2026	39.84	40.15	39.45	39.63	39.63	0.05%	4,622,604
Jul 14, 2026	40.20	40.20	38.75	39.61	39.61	-0.88%	17,017,510
Jul 13, 2026	40.05	40.73	39.50	40.54	39.96	1.00%	8,580,443
Jul 10, 2026	40.49	40.80	39.92	40.14	39.57	-0.20%	7,064,359
Jul 9, 2026	40.84	41.03	40.00	40.22	39.64	-1.30%	15,316,018
Jul 8, 2026	41.00	41.94	40.58	40.75	40.17	-1.36%	12,654,082
Jul 7, 2026	41.20	41.50	40.11	41.31	40.72	0.66%	11,600,911
Jul 6, 2026	41.38	41.38	40.81	41.04	40.45	-0.63%	10,344,629
Jul 3, 2026	41.88	41.91	41.01	41.30	40.71	-0.41%	10,495,027
Jul 2, 2026	41.29	42.19	40.93	41.47	40.88	0.85%	19,331,858
Jul 1, 2026	40.25	41.27	40.24	41.12	40.53	2.49%	17,517,899
Jun 30, 2026	40.05	40.48	39.47	40.12	39.55	0.65%	19,299,749
Jun 29, 2026	41.40	41.40	39.55	39.86	39.29	-3.39%	25,588,983
Jun 25, 2026	38.00	42.00	38.00	41.26	40.67	9.10%	227,891,559
Jun 24, 2026	37.85	38.48	37.51	37.82	37.28	0.03%	8,236,086
Jun 23, 2026	38.25	38.40	37.50	37.81	37.27	-1.51%	5,408,094
Jun 22, 2026	38.50	38.59	38.05	38.39	37.84	0.95%	10,997,565
Jun 19, 2026	37.65	38.60	37.42	38.03	37.49	0.74%	12,257,710
Jun 18, 2026	37.56	37.81	37.32	37.75	37.21	1.56%	8,051,573
Jun 17, 2026	37.70	38.04	36.96	37.17	36.64	-1.12%	21,459,630
Jun 16, 2026	38.04	38.30	37.26	37.59	37.05	-0.74%	9,212,911
Jun 15, 2026	37.65	38.63	37.65	37.87	37.33	2.80%	16,522,850
Jun 12, 2026	36.66	37.54	36.44	36.84	36.31	1.26%	27,650,680