Munjal Showa Limited - MUNJALSHOW.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	130.25	127.2	127.2	130.79	122.1	189,292
November 18, 2025	130.25	129.54	129.54	130.8	129.3	22,096
November 17, 2025	130.5	130.21	130.21	131.59	129.35	41,223
November 14, 2025	134.8	128.75	128.75	137.5	127.05	164,066
November 13, 2025	133.33	134.87	134.87	137.37	133	75,618
November 12, 2025	132.6	132.5	132.5	134.55	131.21	37,254
November 11, 2025	130	132.01	132.01	133	130	24,691
November 10, 2025	131	130.65	130.65	131.86	130.38	18,531
November 07, 2025	128.41	130.96	130.96	131.89	127.3	56,691
November 06, 2025	131.9	127.41	127.41	131.9	126.8	93,349
November 04, 2025	130.9	130.29	130.29	132	129.53	45,951
November 03, 2025	129.5	130.55	130.55	132.29	129.5	32,688
October 31, 2025	131.55	130.35	130.35	132	129.18	40,896
October 30, 2025	130.2	131.07	131.07	132.5	130.2	25,320
October 29, 2025	130.27	130.19	130.19	130.89	128.78	23,494
October 28, 2025	128.09	130.01	130.01	130.9	127.31	62,030
October 27, 2025	126.81	127.83	127.83	129.15	126.62	46,956
October 24, 2025	126.7	126.3	126.3	127.13	126	21,445
October 23, 2025	125.56	126.13	126.13	126.89	125.21	49,345
October 21, 2025	125.05	125.06	125.06	125.98	124.67	13,148
October 20, 2025	124.7	124.57	124.57	125.98	124.2	21,541
October 17, 2025	126	124.7	124.7	126	124.2	27,473
October 16, 2025	125.51	125.27	125.27	127.7	124.1	73,138
October 15, 2025	126.39	125.44	125.44	127	124	52,694
October 14, 2025	125	125.46	125.46	128	124.31	100,128
October 13, 2025	138.55	123.97	123.97	138.55	119	1.31M
October 10, 2025	139.39	138.55	138.55	139.87	137	13,972
October 09, 2025	138.13	138.77	138.77	139.5	137.8	15,690
October 08, 2025	138.01	137.18	137.18	143	136.4	57,849
October 07, 2025	140.04	138.33	138.33	140.04	137	23,719
October 06, 2025	141.33	138.75	138.75	142.1	138.1	28,890
October 03, 2025	142.23	141.33	141.33	142.23	139.44	33,878
October 01, 2025	139.5	140.84	140.84	141.84	139.5	19,282
September 30, 2025	140.92	139.47	139.47	143.12	138.5	33,009
September 29, 2025	137.1	140.52	140.52	144.8	137.1	114,216
September 26, 2025	142	137.67	137.67	142.51	137	51,578
September 25, 2025	146.08	143.05	143.05	149	142.5	88,497
September 24, 2025	138.3	146.07	146.07	150.9	137.41	441,283
September 23, 2025	137.55	138.3	138.3	142.5	137.55	36,835
September 22, 2025	141.17	139.65	139.65	142.84	138.15	18,658
September 19, 2025	140.22	140.04	140.04	142.44	139.21	19,207
September 18, 2025	141.4	139.68	139.68	143	139.49	25,453
September 17, 2025	142.84	141.35	141.35	143.25	140.63	28,328
September 16, 2025	142.35	141.51	141.51	143	141	23,487
September 15, 2025	140.01	140.25	140.25	142.43	139.2	17,828
September 12, 2025	141.4	140.72	140.72	142.5	140	29,578
September 11, 2025	141.59	141.27	141.27	142.95	140.65	27,571
September 10, 2025	143.02	140.65	140.65	143.59	139.95	36,428
September 09, 2025	143.65	141.62	141.62	143.65	140.96	37,732
September 08, 2025	137.68	141.81	141.81	144.19	137.36	90,142
September 05, 2025	138.51	136.34	136.34	140.29	135.35	28,092
September 04, 2025	141.84	138.25	138.25	143	137	37,864
September 03, 2025	140.74	140.39	140.39	141.9	139.05	30,978
September 02, 2025	138.11	140.35	140.35	143	138.11	74,370
September 01, 2025	136	138.11	138.11	139	132	43,827
August 29, 2025	135.08	135.8	135.8	137.68	135.08	11,994
August 28, 2025	136.48	135.08	135.08	138.09	133	30,327
August 26, 2025	142.54	137.46	137.46	142.59	136.05	37,533
August 25, 2025	140	142.67	142.67	146	139.51	142,538
August 22, 2025	139.65	139.43	139.43	141.04	138.72	24,774

Munjal Showa Limited (MUNJALSHOW.NS) NSE