NSE:MSUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	42.70	43.34	42.48	42.93	42.93	0.14%	3,909,956
Feb 19, 2026	43.20	43.49	42.15	42.87	42.87	-0.35%	3,578,836
Feb 18, 2026	42.95	43.15	42.42	43.02	43.02	0.28%	3,941,369
Feb 17, 2026	42.63	43.13	42.63	42.90	42.90	0.63%	2,984,790
Feb 16, 2026	42.80	43.22	42.18	42.63	42.63	-0.37%	3,244,553
Feb 13, 2026	42.90	43.27	42.00	42.79	42.79	-1.11%	5,057,227
Feb 12, 2026	43.44	43.48	42.58	43.27	43.27	-0.21%	8,746,618
Feb 11, 2026	42.85	43.72	42.75	43.36	43.36	1.21%	8,352,621
Feb 10, 2026	43.40	43.56	42.62	42.84	42.84	-1.18%	8,558,483
Feb 9, 2026	43.15	43.75	42.60	43.35	43.35	0.98%	9,844,163
Feb 6, 2026	44.35	44.35	42.68	42.93	42.93	-3.68%	7,505,638
Feb 5, 2026	45.36	45.36	44.00	44.57	44.57	-1.74%	6,073,123
Feb 4, 2026	44.93	45.60	43.72	45.36	45.36	0.93%	7,351,933
Feb 3, 2026	46.50	46.50	43.73	44.94	44.94	3.26%	9,588,426
Feb 2, 2026	42.29	44.30	40.85	43.52	43.52	2.91%	6,598,221
Feb 1, 2026	42.85	43.30	42.00	42.29	42.29	-2.02%	2,169,364
Jan 30, 2026	42.17	43.55	41.24	43.16	43.16	2.40%	5,943,541
Jan 29, 2026	44.88	44.88	41.75	42.15	42.15	-2.70%	8,001,598
Jan 28, 2026	42.46	43.68	41.65	43.32	43.32	2.53%	8,999,861
Jan 27, 2026	43.03	43.10	42.00	42.25	42.25	-1.70%	6,593,459
Jan 23, 2026	44.00	44.19	42.77	42.98	42.98	-2.16%	5,216,009
Jan 22, 2026	45.00	45.12	43.73	43.93	43.93	-1.26%	6,094,958
Jan 21, 2026	43.30	44.80	42.76	44.49	44.49	2.25%	7,062,416
Jan 20, 2026	45.13	45.13	42.50	43.51	43.51	-2.97%	5,683,863
Jan 19, 2026	45.00	45.29	44.62	44.84	44.84	-1.12%	2,522,756
Jan 16, 2026	46.05	46.44	45.12	45.35	45.35	-1.56%	6,146,149
Jan 14, 2026	45.60	46.74	45.30	46.07	46.07	0.77%	6,083,840
Jan 13, 2026	46.94	47.27	45.36	45.72	45.72	-2.22%	5,688,351
Jan 12, 2026	47.82	47.82	46.18	46.76	46.76	-2.26%	6,645,190
Jan 9, 2026	48.44	49.83	47.60	47.84	47.84	-1.69%	6,021,220
Jan 8, 2026	50.23	50.73	48.38	48.66	48.66	-3.14%	6,418,779
Jan 7, 2026	51.20	51.41	49.95	50.24	50.24	-1.80%	5,986,119
Jan 6, 2026	52.80	53.59	50.72	51.16	51.16	-1.71%	15,572,690
Jan 5, 2026	50.49	52.40	49.21	52.05	52.05	4.41%	26,508,140
Jan 2, 2026	48.50	50.00	48.22	49.85	49.85	1.90%	9,549,993
Jan 1, 2026	48.52	49.17	47.85	48.92	48.92	0.82%	4,813,143
Dec 31, 2025	48.48	48.95	47.41	48.52	48.52	-0.61%	6,949,383
Dec 30, 2025	46.49	49.79	45.68	48.82	48.82	4.27%	43,942,830
Dec 29, 2025	45.15	47.59	44.29	46.82	46.82	3.74%	13,526,230
Dec 26, 2025	45.28	45.39	45.00	45.13	45.13	-0.33%	3,087,500
Dec 24, 2025	45.51	45.95	45.10	45.28	45.28	-0.37%	4,284,783
Dec 23, 2025	46.32	46.54	45.30	45.45	45.45	-1.90%	7,671,767
Dec 22, 2025	48.00	48.16	46.21	46.33	46.33	-2.77%	5,804,351
Dec 19, 2025	44.81	49.60	44.81	47.65	47.65	6.12%	49,911,480
Dec 18, 2025	45.23	45.43	44.60	44.90	44.90	-0.55%	2,153,740
Dec 17, 2025	45.51	46.45	44.99	45.15	45.15	-0.79%	4,076,466
Dec 16, 2025	46.20	46.60	45.27	45.51	45.51	-1.00%	5,585,698
Dec 15, 2025	45.91	46.49	45.64	45.97	45.97	0.13%	2,394,942
Dec 12, 2025	45.65	46.74	45.25	45.91	45.91	0.57%	8,397,399
Dec 11, 2025	44.78	45.88	44.17	45.65	45.65	2.56%	2,406,946
Dec 10, 2025	44.75	45.19	44.21	44.51	44.51	-0.54%	4,860,637
Dec 9, 2025	44.80	45.12	43.86	44.75	44.75	-0.11%	4,165,860
Dec 8, 2025	45.60	45.66	43.90	44.80	44.80	-1.75%	3,578,192
Dec 5, 2025	45.54	45.84	44.47	45.60	45.60	0.13%	6,829,483
Dec 4, 2025	46.14	46.20	45.45	45.54	45.54	-1.30%	1,888,602
Dec 3, 2025	46.49	47.37	45.74	46.14	46.14	-0.58%	3,810,018
Dec 2, 2025	46.42	46.63	46.06	46.41	46.41	-0.54%	2,505,266
Dec 1, 2025	45.90	46.80	45.45	46.66	46.66	2.19%	3,139,423