My Money Securities Limited (BOM:538862)
India
· Delayed Price · Currency is INR 51.30
-0.96 (-1.84%)
At close: Apr 28, 2026
My Money Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.95 | 50.79 | 46.17 | 46.21 | 46.21 | -9.92% | 1,541 |
| Apr 28, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.84% | 20 |
| Apr 27, 2026 | 49.00 | 54.45 | 46.13 | 52.26 | 52.26 | 5.58% | 1,797 |
| Apr 24, 2026 | 54.18 | 54.18 | 45.10 | 49.50 | 49.50 | 0.49% | 1,272 |
| Apr 23, 2026 | 45.90 | 49.45 | 41.66 | 49.26 | 49.26 | 9.47% | 1,280 |
| Apr 22, 2026 | 50.00 | 53.85 | 44.15 | 45.00 | 45.00 | -8.16% | 1,569 |
| Apr 21, 2026 | 47.48 | 49.00 | 47.48 | 49.00 | 49.00 | 3.18% | 99 |
| Apr 20, 2026 | 48.00 | 48.00 | 41.01 | 47.49 | 47.49 | 5.53% | 681 |
| Apr 17, 2026 | 40.50 | 45.00 | 40.50 | 45.00 | 45.00 | - | 743 |
| Apr 16, 2026 | 48.12 | 51.23 | 44.50 | 45.00 | 45.00 | -6.48% | 260 |
| Apr 15, 2026 | 52.75 | 52.75 | 44.01 | 48.12 | 48.12 | 0.33% | 885 |
| Apr 13, 2026 | 48.90 | 48.90 | 43.50 | 47.96 | 47.96 | 1.33% | 1,067 |
| Apr 10, 2026 | 44.00 | 48.90 | 41.02 | 47.33 | 47.33 | 5.41% | 348 |
| Apr 9, 2026 | 45.00 | 45.00 | 44.00 | 44.90 | 44.90 | -0.22% | 1,829 |
| Apr 8, 2026 | 49.50 | 49.50 | 43.00 | 45.00 | 45.00 | -5.54% | 1,439 |
| Apr 7, 2026 | 49.07 | 49.07 | 45.00 | 47.64 | 47.64 | -0.50% | 149 |
| Apr 6, 2026 | 50.00 | 50.00 | 44.00 | 47.88 | 47.88 | 5.23% | 535 |
| Apr 2, 2026 | 44.05 | 48.80 | 40.23 | 45.50 | 45.50 | 2.25% | 1,598 |
| Apr 1, 2026 | 45.25 | 45.25 | 40.73 | 44.50 | 44.50 | -1.66% | 317 |
| Mar 30, 2026 | 48.00 | 48.00 | 41.00 | 45.25 | 45.25 | 3.36% | 89 |
| Mar 27, 2026 | 44.57 | 44.57 | 40.00 | 43.78 | 43.78 | 8.05% | 63 |
| Mar 25, 2026 | 40.52 | 40.52 | 40.50 | 40.52 | 40.52 | - | 31 |
| Mar 24, 2026 | 37.30 | 41.00 | 36.01 | 40.52 | 40.52 | 1.60% | 228 |
| Mar 23, 2026 | 33.20 | 40.17 | 33.20 | 39.88 | 39.88 | 9.20% | 2,395 |
| Mar 20, 2026 | 38.05 | 42.40 | 36.10 | 36.52 | 36.52 | -5.27% | 2,286 |
| Mar 19, 2026 | 39.98 | 42.90 | 36.15 | 38.55 | 38.55 | -3.58% | 144 |
| Mar 18, 2026 | 37.11 | 40.80 | 34.81 | 39.98 | 39.98 | 7.73% | 1,629 |
| Mar 17, 2026 | 40.33 | 40.33 | 36.42 | 37.11 | 37.11 | -7.98% | 102 |
| Mar 16, 2026 | 40.34 | 40.34 | 40.32 | 40.33 | 40.33 | -2.02% | 57 |
| Mar 13, 2026 | 42.29 | 42.29 | 41.16 | 41.16 | 41.16 | 6.30% | 342 |
| Mar 12, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - | 402 |
| Mar 11, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 10.00% | 895 |
| Mar 10, 2026 | 38.17 | 38.17 | 34.23 | 35.20 | 35.20 | -7.34% | 202 |
| Mar 9, 2026 | 40.18 | 40.18 | 33.87 | 37.99 | 37.99 | 4.00% | 67 |
| Mar 6, 2026 | 39.66 | 39.66 | 36.43 | 36.53 | 36.53 | -6.24% | 167 |
| Mar 5, 2026 | 36.49 | 40.07 | 36.49 | 38.96 | 38.96 | 6.94% | 152 |
| Mar 4, 2026 | 36.50 | 36.50 | 35.80 | 36.43 | 36.43 | 8.58% | 146 |
| Mar 2, 2026 | 35.98 | 39.57 | 33.31 | 33.55 | 33.55 | -6.75% | 605 |
| Feb 27, 2026 | 37.97 | 39.97 | 35.70 | 35.98 | 35.98 | -5.24% | 206 |
| Feb 26, 2026 | 36.03 | 38.50 | 33.32 | 37.97 | 37.97 | 7.50% | 672 |
| Feb 25, 2026 | 38.78 | 38.79 | 35.32 | 35.32 | 35.32 | -8.71% | 843 |
| Feb 24, 2026 | 38.02 | 40.78 | 35.00 | 38.69 | 38.69 | 1.26% | 245 |
| Feb 23, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -2.00% | 15 |
| Feb 20, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -1.02% | 56 |
| Feb 19, 2026 | 39.03 | 39.99 | 34.39 | 39.39 | 39.39 | 3.77% | 1,110 |
| Feb 18, 2026 | 38.77 | 38.77 | 33.00 | 37.96 | 37.96 | 7.69% | 812 |
| Feb 17, 2026 | 41.00 | 41.00 | 35.01 | 35.25 | 35.25 | -6.62% | 827 |
| Feb 16, 2026 | 38.00 | 40.00 | 36.15 | 37.75 | 37.75 | 1.78% | 2,004 |
| Feb 13, 2026 | 40.00 | 42.00 | 36.41 | 37.09 | 37.09 | -8.31% | 980 |
| Feb 12, 2026 | 42.50 | 42.50 | 37.00 | 40.45 | 40.45 | 4.49% | 478 |
| Feb 11, 2026 | 41.76 | 41.76 | 36.00 | 38.71 | 38.71 | 1.95% | 1,140 |
| Feb 10, 2026 | 37.89 | 38.99 | 36.00 | 37.97 | 37.97 | 3.94% | 1,132 |
| Feb 9, 2026 | 39.65 | 39.65 | 36.48 | 36.53 | 36.53 | -9.87% | 2,976 |
| Feb 6, 2026 | 49.50 | 49.50 | 40.53 | 40.53 | 40.53 | -9.99% | 1,464 |
| Feb 5, 2026 | 45.74 | 45.74 | 45.00 | 45.03 | 45.03 | 8.27% | 35 |
| Feb 4, 2026 | 39.52 | 41.59 | 39.52 | 41.59 | 41.59 | - | 39 |
| Feb 3, 2026 | 41.88 | 41.88 | 37.90 | 41.59 | 41.59 | 4.26% | 1,099 |
| Feb 2, 2026 | 44.07 | 44.07 | 39.89 | 39.89 | 39.89 | -4.98% | 57 |
| Jan 29, 2026 | 40.55 | 42.20 | 40.55 | 41.98 | 41.98 | 3.53% | 51 |
| Jan 28, 2026 | 44.81 | 44.81 | 40.55 | 40.55 | 40.55 | -4.99% | 231 |
| Jan 27, 2026 | 40.85 | 42.89 | 38.81 | 42.68 | 42.68 | 4.48% | 578 |
| Jan 23, 2026 | 38.00 | 40.88 | 38.00 | 40.85 | 40.85 | 4.80% | 51 |
| Jan 22, 2026 | 36.51 | 38.98 | 36.51 | 38.98 | 38.98 | 4.64% | 67 |
| Jan 21, 2026 | 36.25 | 37.25 | 36.25 | 37.25 | 37.25 | -2.36% | 1,006 |
| Jan 20, 2026 | 37.40 | 38.16 | 37.40 | 38.15 | 38.15 | -0.03% | 355 |
| Jan 19, 2026 | 38.35 | 38.35 | 38.16 | 38.16 | 38.16 | -0.50% | 20 |
| Jan 16, 2026 | 39.13 | 39.13 | 37.36 | 38.35 | 38.35 | -2.47% | 1,675 |
| Jan 14, 2026 | 40.49 | 40.49 | 37.00 | 39.32 | 39.32 | 1.55% | 484 |
| Jan 13, 2026 | 40.68 | 42.50 | 38.65 | 38.72 | 38.72 | -4.82% | 4,511 |
| Jan 12, 2026 | 41.77 | 41.77 | 37.81 | 40.68 | 40.68 | 2.24% | 629 |
| Jan 9, 2026 | 40.00 | 42.99 | 39.78 | 39.79 | 39.79 | -4.97% | 13,359 |
| Jan 8, 2026 | 43.78 | 43.78 | 41.00 | 41.87 | 41.87 | 0.41% | 4,200 |
| Jan 7, 2026 | 41.93 | 41.93 | 38.22 | 41.70 | 41.70 | 4.41% | 22,646 |
| Jan 6, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 4.99% | 539 |
| Jan 5, 2026 | 42.04 | 42.04 | 38.04 | 38.04 | 38.04 | -5.00% | 338 |
| Jan 2, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 4.98% | 27 |
| Jan 1, 2026 | 38.13 | 42.12 | 38.12 | 38.14 | 38.14 | -4.94% | 93 |
| Dec 31, 2025 | 40.06 | 44.25 | 40.06 | 40.12 | 40.12 | -4.82% | 264 |
| Dec 30, 2025 | 46.33 | 46.33 | 42.11 | 42.15 | 42.15 | -4.49% | 678 |
| Dec 29, 2025 | 43.80 | 48.40 | 43.80 | 44.13 | 44.13 | -4.27% | 887 |
| Dec 26, 2025 | 48.88 | 50.30 | 46.10 | 46.10 | 46.10 | -3.78% | 5,263 |
| Dec 24, 2025 | 47.91 | 47.91 | 47.50 | 47.91 | 47.91 | 9.99% | 1,263 |
| Dec 23, 2025 | 43.56 | 43.56 | 43.00 | 43.56 | 43.56 | 10.00% | 185 |
| Dec 22, 2025 | 38.01 | 39.60 | 35.28 | 39.60 | 39.60 | 10.00% | 537 |
| Dec 19, 2025 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 4.17% | 53 |
| Dec 18, 2025 | 33.90 | 35.00 | 33.90 | 34.56 | 34.56 | -5.44% | 15 |
| Dec 16, 2025 | 35.50 | 42.13 | 35.10 | 36.55 | 36.55 | -4.57% | 799 |
| Dec 15, 2025 | 37.10 | 38.30 | 37.10 | 38.30 | 38.30 | -4.25% | 82 |
| Dec 12, 2025 | 41.20 | 41.20 | 38.20 | 40.00 | 40.00 | -2.91% | 61 |
| Dec 11, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 14 |
| Dec 9, 2025 | 43.01 | 46.84 | 39.40 | 41.20 | 41.20 | -3.26% | 762 |
| Dec 8, 2025 | 36.10 | 42.90 | 35.10 | 42.59 | 42.59 | 9.21% | 268 |
| Dec 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -6.52% | 1 |
| Dec 4, 2025 | 41.67 | 46.05 | 41.67 | 41.72 | 41.72 | -4.88% | 507 |
| Dec 3, 2025 | 43.75 | 45.91 | 43.74 | 43.86 | 43.86 | -4.74% | 186 |
| Dec 2, 2025 | 50.87 | 50.87 | 46.04 | 46.04 | 46.04 | -4.97% | 31 |
| Dec 1, 2025 | 49.87 | 49.87 | 48.40 | 48.45 | 48.45 | 2.00% | 4,800 |
| Nov 28, 2025 | 45.27 | 47.52 | 43.02 | 47.50 | 47.50 | 4.95% | 4,608 |
| Nov 27, 2025 | 43.11 | 45.26 | 43.11 | 45.26 | 45.26 | 4.99% | 200 |
| Nov 26, 2025 | 45.26 | 45.26 | 43.11 | 43.11 | 43.11 | - | 54 |