NSE:MUNJALAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	88.75	91.50	88.10	89.86	89.86	2.01%	233,486
May 21, 2026	88.99	90.50	87.50	88.09	88.09	0.34%	156,233
May 20, 2026	87.75	88.65	87.00	87.79	87.79	-0.96%	123,541
May 19, 2026	88.00	88.97	86.87	88.64	88.64	1.63%	110,819
May 18, 2026	88.60	89.70	85.22	87.22	87.22	-2.67%	217,112
May 15, 2026	90.01	92.01	89.11	89.61	89.61	-1.53%	231,158
May 14, 2026	90.01	91.90	87.03	91.00	91.00	1.48%	301,107
May 13, 2026	90.25	93.27	89.00	89.67	89.67	2.14%	537,543
May 12, 2026	96.30	96.70	87.00	87.79	87.79	-6.26%	1,243,233
May 11, 2026	86.40	96.49	85.77	93.65	93.65	9.72%	3,801,423
May 8, 2026	86.50	86.70	84.80	85.35	85.35	-0.54%	86,872
May 7, 2026	86.80	87.48	84.60	85.81	85.81	2.03%	277,314
May 6, 2026	84.30	84.60	82.75	84.10	84.10	1.20%	129,551
May 5, 2026	82.84	83.75	81.50	83.10	83.10	0.30%	132,109
May 4, 2026	82.00	85.26	82.00	82.85	82.85	2.55%	268,344
Apr 30, 2026	81.78	81.78	79.51	80.79	80.79	-0.50%	55,927
Apr 29, 2026	81.60	83.68	80.72	81.20	81.20	0.72%	198,965
Apr 28, 2026	81.90	81.90	80.50	80.62	80.62	-0.70%	46,234
Apr 27, 2026	79.60	81.53	79.60	81.19	81.19	2.41%	73,659
Apr 24, 2026	80.03	81.44	78.51	79.28	79.28	-1.86%	66,237
Apr 23, 2026	81.98	81.98	80.30	80.78	80.78	-0.82%	53,004
Apr 22, 2026	80.99	83.76	80.76	81.45	81.45	0.52%	131,594
Apr 21, 2026	80.95	81.90	80.74	81.03	81.03	0.30%	64,197
Apr 20, 2026	82.94	82.94	80.00	80.79	80.79	-1.11%	102,168
Apr 17, 2026	81.13	82.49	80.31	81.70	81.70	0.70%	110,005
Apr 16, 2026	80.99	81.74	79.60	81.13	81.13	2.94%	144,525
Apr 15, 2026	78.85	81.40	78.02	78.81	78.81	0.88%	241,658
Apr 13, 2026	78.50	79.65	76.91	78.12	78.12	-2.18%	69,211
Apr 10, 2026	77.30	81.09	77.00	79.86	79.86	4.60%	185,790
Apr 9, 2026	77.47	78.99	76.00	76.35	76.35	-0.20%	99,553
Apr 8, 2026	74.47	78.00	74.40	76.50	76.50	5.20%	203,883
Apr 7, 2026	72.55	73.69	72.25	72.72	72.72	-0.04%	37,266
Apr 6, 2026	72.21	74.00	71.43	72.75	72.75	0.75%	130,347
Apr 2, 2026	71.35	72.49	69.13	72.21	72.21	0.66%	106,823
Apr 1, 2026	69.10	72.47	69.10	71.74	71.74	5.84%	84,955
Mar 30, 2026	70.60	71.19	67.20	67.78	67.78	-4.05%	153,802
Mar 27, 2026	74.00	74.00	70.25	70.64	70.64	-4.86%	133,502
Mar 25, 2026	72.86	75.00	72.86	74.25	74.25	2.09%	64,485
Mar 24, 2026	72.75	72.99	71.12	72.73	72.73	2.76%	74,411
Mar 23, 2026	72.90	73.29	70.14	70.78	70.78	-4.53%	98,865
Mar 20, 2026	74.30	75.98	73.81	74.14	74.14	0.32%	75,081
Mar 19, 2026	74.98	75.38	73.57	73.90	73.90	-3.18%	57,995
Mar 18, 2026	75.36	77.72	75.36	76.33	76.33	1.29%	73,134
Mar 17, 2026	74.99	76.35	74.02	75.36	75.36	0.59%	82,327
Mar 16, 2026	76.26	78.00	73.05	74.92	74.92	-1.27%	77,234
Mar 13, 2026	77.70	78.54	73.71	75.88	75.88	-3.23%	102,221
Mar 12, 2026	80.06	80.06	77.01	78.41	78.41	-3.09%	111,116
Mar 11, 2026	75.24	82.99	74.62	80.91	80.91	7.00%	341,049
Mar 10, 2026	74.80	76.15	74.21	75.62	75.62	3.07%	76,670
Mar 9, 2026	74.40	74.55	72.25	73.37	73.37	-3.56%	60,561