NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	33.90	33.98	33.07	33.53	33.53	-1.58%	16,228,437
Sep 30, 2026	34.20	34.83	34.00	34.07	34.07	-0.84%	6,241,303
Sep 29, 2026	34.80	34.87	33.93	34.36	34.36	-1.26%	8,000,741
Sep 28, 2026	34.22	35.08	33.81	34.80	34.80	1.49%	14,877,991
Sep 25, 2026	34.70	34.74	34.22	34.29	34.29	-1.18%	11,196,717
Sep 24, 2026	34.75	35.35	34.63	34.70	34.70	-0.80%	13,661,765
Sep 23, 2026	35.35	35.51	34.88	34.98	34.98	-0.48%	15,183,566
Sep 22, 2026	35.63	35.74	35.10	35.15	35.15	-1.26%	5,632,984
Sep 21, 2026	35.67	36.15	35.50	35.60	35.60	-0.20%	8,870,613
Sep 18, 2026	36.10	36.20	35.38	35.67	35.67	-1.11%	31,085,866
Sep 17, 2026	35.25	36.26	35.25	36.07	36.07	1.69%	4,381,154
Sep 16, 2026	34.99	36.60	34.85	35.47	35.47	1.17%	30,692,547
Sep 15, 2026	36.50	36.58	34.76	35.06	35.06	-3.42%	10,784,713
Sep 11, 2026	36.27	36.55	36.02	36.30	36.30	-0.11%	7,815,501
Sep 10, 2026	36.95	36.95	36.31	36.34	36.34	-1.03%	8,339,844
Sep 9, 2026	36.53	37.05	36.43	36.72	36.72	0.30%	9,188,167
Sep 8, 2026	36.65	36.77	36.34	36.61	36.61	-0.79%	5,851,346
Sep 7, 2026	36.35	37.05	36.27	36.90	36.90	1.04%	7,282,689
Sep 4, 2026	36.81	37.05	36.18	36.52	36.52	-1.38%	12,064,648
Sep 3, 2026	36.71	37.20	36.50	37.03	37.03	1.17%	6,249,596
Sep 2, 2026	37.00	37.10	36.48	36.60	36.60	-1.37%	5,800,135
Sep 1, 2026	36.84	37.30	36.50	37.11	37.11	0.87%	9,696,378
Aug 31, 2026	37.70	37.74	36.62	36.79	36.79	-2.52%	8,620,766
Aug 28, 2026	37.92	37.98	37.53	37.74	37.74	-0.47%	6,037,911
Aug 27, 2026	37.67	38.07	37.13	37.92	37.92	0.66%	9,513,977
Aug 26, 2026	37.19	37.87	36.95	37.67	37.67	2.31%	11,292,234
Aug 25, 2026	37.60	37.70	36.54	36.82	36.82	-2.46%	18,493,879
Aug 24, 2026	38.66	38.70	37.65	37.75	37.75	-1.59%	12,122,461
Aug 21, 2026	39.18	39.27	38.15	38.36	38.36	-2.09%	16,060,751
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