NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.89	39.10	38.37	39.05	39.05	0.41%	3,939,110
Nov 12, 2026	39.32	39.50	38.79	38.89	38.89	-0.41%	4,164,523
Nov 11, 2026	39.19	39.65	38.96	39.05	39.05	0.23%	4,175,714
Nov 9, 2026	39.45	39.46	38.83	38.96	38.96	-1.22%	3,346,843
Nov 8, 2026	39.40	39.61	39.33	39.44	39.44	0.77%	1,073,550
Nov 6, 2026	39.20	39.28	38.75	39.14	39.14	-0.74%	6,058,540
Nov 5, 2026	39.80	40.25	39.24	39.43	39.43	0.48%	10,992,351
Nov 4, 2026	38.93	39.45	38.45	39.24	39.24	0.80%	9,829,848
Nov 3, 2026	38.80	40.10	38.65	38.93	38.93	0.39%	28,279,559
Nov 2, 2026	38.00	39.90	37.61	38.78	38.78	10.36%	178,574,636
Oct 30, 2026	35.80	35.81	34.35	35.14	35.14	-1.73%	20,910,001
Oct 29, 2026	35.04	36.33	34.57	35.76	35.76	2.55%	13,011,881
Oct 28, 2026	34.50	35.05	34.30	34.87	34.87	0.58%	3,943,066
Oct 27, 2026	34.95	35.24	34.36	34.67	34.67	-1.00%	9,544,705
Oct 26, 2026	34.56	35.22	34.10	35.02	35.02	1.21%	6,930,910
Oct 23, 2026	35.20	35.20	33.86	34.60	34.60	-1.00%	9,440,832
Oct 22, 2026	34.50	35.20	34.33	34.95	34.95	0.23%	5,280,282
Oct 21, 2026	35.59	35.62	34.77	34.87	34.87	-1.44%	7,376,036
Oct 19, 2026	35.44	35.60	35.00	35.38	35.38	-0.17%	6,781,634
Oct 16, 2026	35.15	35.50	34.80	35.44	35.44	1.37%	14,212,761
Oct 15, 2026	34.00	35.15	34.00	34.96	34.96	3.04%	14,426,775
Oct 14, 2026	34.00	34.60	33.71	33.93	33.93	-0.64%	10,308,774
Oct 13, 2026	33.51	34.25	33.23	34.15	34.15	2.06%	13,598,100
Oct 12, 2026	33.48	34.25	33.33	33.46	33.46	-0.27%	12,630,692
Oct 9, 2026	32.97	33.71	32.91	33.55	33.55	1.76%	3,280,032
Oct 8, 2026	33.45	33.48	32.75	32.97	32.97	-1.79%	7,113,684
Oct 7, 2026	33.25	33.69	32.96	33.57	33.57	0.78%	9,270,659
Oct 6, 2026	32.96	33.38	32.81	33.31	33.31	1.28%	3,809,743
Oct 5, 2026	33.53	33.70	32.70	32.89	32.89	-1.91%	8,274,064
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