Munjal Showa Limited (NSE:MUNJALSHOW)
India · Delayed Price · Currency is INR 140.04
+0.36 (0.26%)
Sep 19, 2025, 3:29 PM IST
Munjal Showa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 140.22 | 142.44 | 139.21 | 140.04 | 140.04 | 0.26% | 19,207 |
| Sep 18, 2025 | 141.40 | 143.00 | 139.49 | 139.68 | 139.68 | -1.18% | 25,453 |
| Sep 17, 2025 | 142.84 | 143.25 | 140.63 | 141.35 | 141.35 | -0.11% | 28,328 |
| Sep 16, 2025 | 142.35 | 143.00 | 141.00 | 141.51 | 141.51 | 0.90% | 23,371 |
| Sep 15, 2025 | 140.01 | 142.43 | 139.20 | 140.25 | 140.25 | -0.33% | 17,645 |
| Sep 12, 2025 | 141.40 | 142.50 | 140.00 | 140.72 | 140.72 | -0.39% | 29,498 |
| Sep 11, 2025 | 141.59 | 142.95 | 140.65 | 141.27 | 141.27 | 0.44% | 27,569 |
| Sep 10, 2025 | 143.02 | 143.59 | 139.95 | 140.65 | 140.65 | -0.68% | 36,388 |
| Sep 9, 2025 | 143.65 | 143.65 | 140.96 | 141.62 | 141.62 | -0.13% | 35,993 |
| Sep 8, 2025 | 137.68 | 144.19 | 137.36 | 141.81 | 141.81 | 4.01% | 90,142 |
| Sep 5, 2025 | 138.51 | 140.29 | 135.35 | 136.34 | 136.34 | -1.38% | 28,082 |
| Sep 4, 2025 | 141.84 | 143.00 | 137.00 | 138.25 | 138.25 | -1.52% | 37,864 |
| Sep 3, 2025 | 140.74 | 141.90 | 139.05 | 140.39 | 140.39 | 0.03% | 30,973 |
| Sep 2, 2025 | 138.11 | 143.00 | 138.11 | 140.35 | 140.35 | 1.62% | 74,370 |
| Sep 1, 2025 | 136.00 | 139.00 | 132.00 | 138.11 | 138.11 | 1.70% | 43,827 |
| Aug 29, 2025 | 135.08 | 137.68 | 135.08 | 135.80 | 135.80 | 0.53% | 11,994 |
| Aug 28, 2025 | 136.48 | 138.09 | 133.00 | 135.08 | 135.08 | -1.73% | 30,327 |
| Aug 26, 2025 | 142.54 | 142.59 | 136.05 | 137.46 | 137.46 | -3.65% | 37,511 |
| Aug 25, 2025 | 140.00 | 146.00 | 139.51 | 142.67 | 142.67 | 2.32% | 142,538 |
| Aug 22, 2025 | 139.65 | 141.04 | 138.72 | 139.43 | 139.43 | -1.14% | 24,774 |
| Aug 21, 2025 | 139.41 | 142.88 | 139.41 | 141.04 | 141.04 | 0.92% | 46,048 |
| Aug 20, 2025 | 138.04 | 142.50 | 138.04 | 139.76 | 139.76 | 1.25% | 55,115 |
| Aug 19, 2025 | 133.01 | 139.68 | 133.00 | 138.04 | 138.04 | 3.47% | 70,883 |
| Aug 18, 2025 | 132.72 | 135.83 | 132.72 | 133.41 | 133.41 | 0.52% | 38,065 |
| Aug 14, 2025 | 132.16 | 134.55 | 131.22 | 132.72 | 132.72 | 0.42% | 17,852 |
| Aug 13, 2025 | 134.50 | 135.48 | 131.66 | 132.16 | 132.16 | -1.59% | 21,132 |
| Aug 12, 2025 | 127.15 | 134.94 | 127.15 | 134.29 | 134.29 | 4.64% | 75,606 |
| Aug 11, 2025 | 131.00 | 131.07 | 127.52 | 128.33 | 128.33 | -2.30% | 37,984 |
| Aug 8, 2025 | 128.11 | 131.95 | 128.11 | 131.35 | 131.35 | 1.48% | 47,527 |
| Aug 7, 2025 | 130.50 | 131.08 | 127.61 | 129.43 | 129.43 | -1.99% | 53,916 |
| Aug 6, 2025 | 133.00 | 135.05 | 130.31 | 132.06 | 132.06 | -1.78% | 58,826 |
| Aug 5, 2025 | 136.60 | 142.00 | 133.52 | 134.46 | 134.46 | -2.42% | 125,982 |
| Aug 4, 2025 | 143.45 | 143.86 | 136.99 | 137.79 | 137.79 | -4.91% | 147,904 |
| Aug 1, 2025 | 143.00 | 146.98 | 140.15 | 144.90 | 144.90 | -2.21% | 93,316 |
| Jul 31, 2025 | 149.00 | 151.24 | 146.01 | 148.18 | 143.68 | -1.29% | 138,986 |
| Jul 30, 2025 | 148.00 | 152.00 | 147.51 | 150.12 | 145.56 | 1.43% | 91,587 |
| Jul 29, 2025 | 144.85 | 148.59 | 143.80 | 148.00 | 143.51 | 1.17% | 66,345 |
| Jul 28, 2025 | 149.50 | 150.50 | 143.35 | 146.29 | 141.85 | -2.45% | 58,528 |
| Jul 25, 2025 | 151.88 | 151.88 | 149.76 | 149.96 | 145.41 | -0.75% | 50,710 |
| Jul 24, 2025 | 149.60 | 151.78 | 149.60 | 151.09 | 146.50 | 1.00% | 47,263 |
| Jul 23, 2025 | 152.00 | 152.68 | 148.92 | 149.59 | 145.05 | -1.27% | 86,760 |
| Jul 22, 2025 | 153.35 | 154.24 | 150.48 | 151.52 | 146.92 | -0.81% | 52,698 |
| Jul 21, 2025 | 153.30 | 153.30 | 149.90 | 152.75 | 148.11 | 1.13% | 59,494 |
| Jul 18, 2025 | 152.45 | 153.68 | 149.75 | 151.05 | 146.46 | -0.85% | 76,550 |
| Jul 17, 2025 | 152.30 | 155.89 | 152.00 | 152.35 | 147.72 | -0.41% | 105,962 |
| Jul 16, 2025 | 153.45 | 153.99 | 151.66 | 152.97 | 148.32 | -0.04% | 83,161 |
| Jul 15, 2025 | 155.00 | 155.58 | 152.21 | 153.03 | 148.38 | -0.98% | 101,073 |
| Jul 14, 2025 | 152.40 | 156.80 | 152.10 | 154.55 | 149.86 | 2.43% | 353,204 |
| Jul 11, 2025 | 146.00 | 153.50 | 145.10 | 150.88 | 146.30 | 2.91% | 241,025 |
| Jul 10, 2025 | 150.10 | 152.00 | 143.36 | 146.61 | 142.16 | -1.80% | 197,777 |