NSE: MSUMI | Series: EQ
-
LTP
52.09
1.00 (1.96 %) -
Open
50.40
51.61 -
High
52.15
51.61 -
Low
50.40
50.29 -
Close
51.88
51.09 -
52W High
73.06
30 Sep, 2024 -
52W Low
46.08
28 Feb, 2025
Upper Circuit: 61.31
Lower Circuit: 40.87
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 50.40 | 52.15 | 50.40 | 52.09 | 51.88 | 0.79 | 1.55 | 73.06 | 46.08 | 2,399,039 | 12.33 Crore | 20,047 |
| 02 Apr, 2025 | 51.61 | 51.61 | 50.29 | 51.10 | 51.09 | 0.04 | 0.08 | 73.06 | 46.08 | 2,229,700 | 11.35 Crore | 16,671 |
| 01 Apr, 2025 | 51.99 | 52.20 | 50.64 | 51.11 | 51.05 | -1.06 | -2.03 | 73.06 | 46.08 | 3,129,720 | 16.07 Crore | 26,388 |
| 28 Mar, 2025 | 53.19 | 53.77 | 51.72 | 52.51 | 52.11 | -0.89 | -1.68 | 73.06 | 46.08 | 6,348,023 | 33.11 Crore | 33,714 |
| 27 Mar, 2025 | 53.45 | 54.00 | 52.30 | 52.99 | 53.00 | -0.55 | -1.03 | 73.06 | 46.08 | 8,514,111 | 45.19 Crore | 57,875 |
| 26 Mar, 2025 | 55.10 | 55.19 | 53.30 | 54.00 | 53.55 | -1.14 | -2.08 | 73.06 | 46.08 | 6,979,152 | 37.87 Crore | 42,221 |
| 25 Mar, 2025 | 56.31 | 56.63 | 54.30 | 54.50 | 54.69 | -1.27 | -2.27 | 73.06 | 46.08 | 5,333,695 | 29.32 Crore | 35,424 |
| 24 Mar, 2025 | 55.00 | 57.46 | 54.95 | 55.99 | 55.96 | 1.74 | 3.21 | 73.06 | 46.08 | 5,916,873 | 33.27 Crore | 39,446 |
| 21 Mar, 2025 | 53.05 | 54.49 | 52.44 | 54.30 | 54.22 | 1.27 | 2.4 | 73.06 | 46.08 | 5,747,985 | 30.98 Crore | 52,637 |
| 20 Mar, 2025 | 53.07 | 54.13 | 52.50 | 53.02 | 52.95 | 0.13 | 0.25 | 73.06 | 46.08 | 5,134,334 | 27.28 Crore | 34,867 |
| 19 Mar, 2025 | 52.00 | 53.89 | 51.41 | 52.60 | 52.82 | 1.26 | 2.44 | 73.06 | 46.08 | 5,265,152 | 27.50 Crore | 39,863 |
| 18 Mar, 2025 | 51.29 | 52.40 | 51.04 | 51.77 | 51.56 | 0.57 | 1.12 | 73.06 | 46.08 | 3,964,815 | 20.53 Crore | 44,795 |
| 17 Mar, 2025 | 51.09 | 51.38 | 50.51 | 50.90 | 50.99 | 0.19 | 0.37 | 73.06 | 46.08 | 2,727,878 | 13.90 Crore | 26,699 |
| 13 Mar, 2025 | 50.76 | 51.19 | 50.33 | 50.75 | 50.80 | 0.10 | 0.2 | 73.06 | 46.08 | 3,901,960 | 19.83 Crore | 18,419 |
| 12 Mar, 2025 | 52.01 | 52.30 | 50.10 | 51.25 | 50.70 | -1.09 | -2.1 | 73.06 | 46.08 | 6,633,121 | 33.90 Crore | 30,743 |
| 11 Mar, 2025 | 51.48 | 52.60 | 51.35 | 52.01 | 51.79 | -0.97 | -1.84 | 73.06 | 46.08 | 4,087,710 | 21.22 Crore | 51,324 |
| 10 Mar, 2025 | 52.90 | 53.40 | 51.41 | 52.52 | 52.76 | 0.21 | 0.4 | 73.06 | 46.08 | 7,470,195 | 38.97 Crore | 48,360 |
| 07 Mar, 2025 | 51.46 | 53.20 | 50.75 | 52.50 | 52.55 | 1.49 | 2.92 | 73.06 | 46.08 | 5,475,463 | 28.63 Crore | 28,357 |
| 06 Mar, 2025 | 50.75 | 51.30 | 50.42 | 51.03 | 51.06 | 0.96 | 1.92 | 73.06 | 46.08 | 3,431,983 | 17.49 Crore | 25,553 |
| 05 Mar, 2025 | 48.46 | 50.30 | 48.46 | 50.05 | 50.10 | 1.54 | 3.17 | 73.06 | 46.08 | 4,577,117 | 22.87 Crore | 37,852 |
| 04 Mar, 2025 | 48.15 | 48.80 | 46.72 | 48.46 | 48.56 | 0.29 | 0.6 | 73.06 | 46.08 | 5,563,265 | 26.81 Crore | 42,186 |
| 03 Mar, 2025 | 47.69 | 48.58 | 46.40 | 48.24 | 48.27 | 1.27 | 2.7 | 73.06 | 46.08 | 7,251,002 | 34.58 Crore | 65,250 |