NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	37.34	37.34	36.32	36.38	35.86	-2.68%	12,335,140
Jun 10, 2026	38.20	38.26	37.27	37.38	36.85	-2.04%	5,530,609
Jun 9, 2026	38.00	38.28	37.60	38.16	37.61	1.84%	13,389,537
Jun 8, 2026	38.58	38.58	37.30	37.47	36.93	-2.88%	6,234,072
Jun 5, 2026	38.30	38.70	38.21	38.58	38.03	0.73%	7,754,395
Jun 4, 2026	38.10	38.85	37.88	38.30	37.75	0.31%	5,337,219
Jun 3, 2026	38.29	38.68	37.75	38.18	37.63	-0.05%	6,828,863
Jun 2, 2026	37.50	38.37	37.18	38.20	37.65	1.46%	5,477,804
Jun 1, 2026	39.01	39.38	37.50	37.65	37.11	-3.39%	10,915,670
May 29, 2026	39.80	39.94	38.78	38.97	38.41	-1.84%	9,818,726
May 27, 2026	39.39	39.91	39.11	39.70	39.13	1.20%	5,736,830
May 26, 2026	39.34	40.01	39.08	39.23	38.67	-0.23%	4,806,920
May 25, 2026	40.00	40.72	39.25	39.32	38.76	-0.86%	6,636,708
May 22, 2026	40.26	40.30	39.58	39.66	39.09	-0.60%	2,756,164
May 21, 2026	39.90	40.45	39.50	39.90	39.33	0.45%	3,744,828
May 20, 2026	39.00	39.86	38.63	39.72	39.15	0.84%	5,687,175
May 19, 2026	39.40	39.82	39.24	39.39	38.83	0.41%	4,625,083
May 18, 2026	39.87	39.87	38.80	39.23	38.67	-2.10%	5,315,174
May 15, 2026	39.82	40.78	39.82	40.07	39.50	0.07%	3,645,302
May 14, 2026	40.10	40.41	39.41	40.04	39.47	0.07%	3,227,888
May 13, 2026	40.15	40.48	39.50	40.01	39.44	0.53%	6,167,442
May 12, 2026	41.30	41.65	39.66	39.80	39.23	-4.35%	5,635,555
May 11, 2026	42.29	42.29	41.30	41.61	41.01	-2.09%	5,685,992
May 8, 2026	42.90	43.20	42.23	42.50	41.89	-0.77%	7,012,661
May 7, 2026	42.09	43.44	41.98	42.83	42.22	2.12%	13,788,630
May 6, 2026	41.94	42.33	41.47	41.94	41.34	0.84%	21,395,350
May 5, 2026	41.47	42.40	41.06	41.59	40.99	0.29%	11,850,810
May 4, 2026	40.99	41.60	40.57	41.47	40.88	2.29%	8,898,699
Apr 30, 2026	39.71	40.90	39.22	40.54	39.96	2.53%	14,696,760