NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,850,812
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%	32,698,595
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%	11,364,157
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
Mar 13, 2026	39.65	39.90	38.80	39.08	39.08	-2.45%	5,752,253
Mar 12, 2026	40.20	40.33	39.27	40.06	40.06	-0.30%	2,843,268
Mar 11, 2026	40.70	41.30	40.05	40.18	40.18	-1.37%	2,916,322
Mar 10, 2026	40.49	40.90	40.05	40.74	40.74	1.55%	3,420,337
Mar 9, 2026	40.50	40.50	39.42	40.12	40.12	-2.79%	3,807,223
Mar 6, 2026	41.40	41.85	41.15	41.27	41.27	-0.70%	2,045,837
Mar 5, 2026	41.44	41.86	40.55	41.56	41.56	0.29%	4,331,323
Mar 4, 2026	41.05	42.23	41.00	41.44	41.44	-1.92%	4,259,203
Mar 2, 2026	40.25	42.60	40.25	42.25	42.25	-2.20%	7,108,750
Feb 27, 2026	42.83	43.68	41.94	43.20	43.20	0.68%	6,476,582
Feb 26, 2026	43.70	43.77	42.71	42.91	42.91	-1.51%	2,762,412
Feb 25, 2026	43.61	43.95	43.11	43.57	43.57	-0.09%	2,513,061
Feb 24, 2026	44.46	44.46	43.25	43.61	43.61	-1.93%	3,164,042
Feb 23, 2026	43.39	44.65	43.13	44.47	44.47	3.59%	9,424,677