NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	39.01	39.38	37.50	37.65	37.65	-3.39%	10,915,670
May 29, 2026	39.80	39.94	38.78	38.97	38.97	-1.84%	9,818,726
May 27, 2026	39.39	39.91	39.11	39.70	39.70	1.20%	5,736,830
May 26, 2026	39.34	40.01	39.08	39.23	39.23	-0.23%	4,806,920
May 25, 2026	40.00	40.72	39.25	39.32	39.32	-0.86%	6,636,708
May 22, 2026	40.26	40.30	39.58	39.66	39.66	-0.60%	2,756,164
May 21, 2026	39.90	40.45	39.50	39.90	39.90	0.45%	3,744,828
May 20, 2026	39.00	39.86	38.63	39.72	39.72	0.84%	5,687,175
May 19, 2026	39.40	39.82	39.24	39.39	39.39	0.41%	4,625,083
May 18, 2026	39.87	39.87	38.80	39.23	39.23	-2.10%	5,315,174
May 15, 2026	39.82	40.78	39.82	40.07	40.07	0.07%	3,645,302
May 14, 2026	40.10	40.41	39.41	40.04	40.04	0.07%	3,227,888
May 13, 2026	40.15	40.48	39.50	40.01	40.01	0.53%	6,167,442
May 12, 2026	41.30	41.65	39.66	39.80	39.80	-4.35%	5,635,555
May 11, 2026	42.29	42.29	41.30	41.61	41.61	-2.09%	5,685,992
May 8, 2026	42.90	43.20	42.23	42.50	42.50	-0.77%	7,012,661
May 7, 2026	42.09	43.44	41.98	42.83	42.83	2.12%	13,788,630
May 6, 2026	41.94	42.33	41.47	41.94	41.94	0.84%	21,395,350
May 5, 2026	41.47	42.40	41.06	41.59	41.59	0.29%	11,850,810
May 4, 2026	40.99	41.60	40.57	41.47	41.47	2.29%	8,898,699
Apr 30, 2026	39.71	40.90	39.22	40.54	40.54	2.53%	14,696,760
Apr 29, 2026	38.95	40.15	37.91	39.54	39.54	0.76%	32,698,590
Apr 28, 2026	41.72	42.35	38.54	39.24	39.24	-4.53%	27,273,200
Apr 27, 2026	40.09	41.45	40.09	41.10	41.10	3.01%	12,458,710
Apr 24, 2026	40.46	40.87	39.02	39.90	39.90	-1.65%	10,512,600
Apr 23, 2026	41.36	41.47	40.24	40.57	40.57	-1.74%	13,923,440
Apr 22, 2026	40.00	41.63	39.80	41.29	41.29	3.20%	18,671,570
Apr 21, 2026	39.14	40.71	39.01	40.01	40.01	2.09%	11,677,940
Apr 20, 2026	39.72	39.74	38.62	39.19	39.19	-0.84%	8,244,075
Apr 17, 2026	39.51	40.15	39.35	39.52	39.52	0.18%	11,364,150
Apr 16, 2026	39.38	39.80	39.08	39.45	39.45	1.10%	7,326,157
Apr 15, 2026	39.08	39.20	38.75	39.02	39.02	1.27%	8,526,969
Apr 13, 2026	38.55	39.15	38.03	38.53	38.53	-2.03%	6,402,157
Apr 10, 2026	38.98	39.80	38.84	39.33	39.33	1.94%	6,827,177
Apr 9, 2026	39.04	39.08	37.77	38.58	38.58	-0.46%	12,630,290
Apr 8, 2026	38.49	39.25	37.83	38.76	38.76	4.73%	10,261,670
Apr 7, 2026	36.76	37.20	36.36	37.01	37.01	0.68%	9,346,166
Apr 6, 2026	37.07	37.60	36.60	36.76	36.76	-0.84%	19,688,350
Apr 2, 2026	38.11	38.11	36.66	37.07	37.07	-2.96%	14,630,990
Apr 1, 2026	37.59	38.33	37.13	38.20	38.20	3.52%	6,926,175
Mar 30, 2026	37.00	37.44	36.56	36.90	36.90	-2.64%	8,487,273
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