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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128.61	127.27	127.27	128.8	125.71	21,550
February 19, 2026	132.11	129.14	129.14	132.11	128.61	14,768
February 18, 2026	131	131.65	131.65	132.74	131	27,106
February 17, 2026	129.05	131.41	131.41	133.5	128.75	30,900
February 16, 2026	133.5	131.14	131.14	133.5	130.42	20,825
February 13, 2026	134.57	131.69	131.69	134.57	131.2	41,395
February 12, 2026	134.38	135.2	135.2	137.26	131.6	80,041
February 11, 2026	133	134.3	134.3	135.64	132	64,923
February 10, 2026	131	132.85	132.85	133.5	130.11	45,327
February 09, 2026	137	131.5	131.5	137	128.6	147,814
February 06, 2026	123.17	124.02	124.02	124.42	122.32	25,885
February 05, 2026	120.99	123.17	123.17	125.09	120.92	29,789
February 04, 2026	119.63	120.99	120.99	121.94	119.41	22,532
February 03, 2026	120.5	119.63	119.63	121.76	118.99	37,431
February 02, 2026	121.4	118.18	118.18	121.4	117.4	23,001
February 01, 2026	115.1	118.72	118.72	122	115.1	23,322
January 30, 2026	119.88	118.54	118.54	120	116.55	28,451
January 29, 2026	116.22	118.45	118.45	119.9	115.81	33,735
January 28, 2026	115.51	117.61	117.61	118.64	115.51	14,950
January 27, 2026	117.9	115.61	115.61	117.9	115.3	21,326
January 23, 2026	118.4	114.86	114.86	118.4	114.25	47,670
January 22, 2026	118	116.77	116.77	118.9	116.3	22,600
January 21, 2026	123	115.33	115.33	123	115.2	41,103
January 20, 2026	118.21	117.23	117.23	121.67	116.8	35,929
January 19, 2026	118.53	120.13	120.13	121.98	118.31	11,167
January 16, 2026	121	121	121	122.88	120	16,883
January 14, 2026	119.99	122	122	124.49	119.99	19,797
January 13, 2026	120.2	120.13	120.13	121.91	119.51	8,881
January 12, 2026	120.05	119.85	119.85	122.6	118	45,311
January 09, 2026	121.34	120.8	120.8	122.47	120.65	35,689
January 08, 2026	123.38	121.34	121.34	123.63	120.6	24,871
January 07, 2026	122.59	122.79	122.79	124.9	121.8	24,523
January 06, 2026	123.11	122.59	122.59	123.89	121.11	18,855
January 05, 2026	125.89	123.11	123.11	126.5	122.2	34,982
January 02, 2026	124.9	125.4	125.4	127.65	122.52	52,158
January 01, 2026	124.99	123.3	123.3	125	122.68	23,109
December 31, 2025	124.57	123.63	123.63	124.57	121.99	20,177
December 30, 2025	123.89	123.47	123.47	125	122.4	9,476
December 29, 2025	123.6	123.21	123.21	127.58	122.5	22,950
December 26, 2025	127	125.18	125.18	128	123.22	21,897
December 24, 2025	124.7	127.18	127.18	130.51	124.54	29,737
December 23, 2025	123.9	124.61	124.61	126	123.01	18,109
December 22, 2025	121.58	122.89	122.89	123.79	121.5	20,902
December 19, 2025	123.58	122.58	122.58	123.58	122.02	9,099
December 18, 2025	121	122.32	122.32	124.79	121	12,230
December 17, 2025	122.05	122.4	122.4	123.49	121.97	10,828
December 16, 2025	123.89	121.96	121.96	124.01	121.5	15,980
December 15, 2025	123.1	123.04	123.04	124.83	122.01	24,372
December 12, 2025	124.4	123.9	123.9	124.71	123.11	13,486
December 11, 2025	122.97	123.86	123.86	124.95	122.91	21,425
December 10, 2025	124.54	122.97	122.97	124.54	122.8	12,353
December 09, 2025	122.5	123.32	123.32	123.75	122	11,138
December 08, 2025	124	122.59	122.59	124.92	122	17,776
December 05, 2025	126.55	123.81	123.81	127	122.87	30,963
December 04, 2025	124.65	126.48	126.48	127.2	124.65	19,936
December 03, 2025	128.4	125.12	125.12	128.4	124.65	38,910
December 02, 2025	127.5	127.49	127.49	129.99	127.37	29,677
December 01, 2025	129.3	127.6	127.6	129.62	126.55	21,723
November 28, 2025	125.07	128.16	128.16	130.5	123.23	91,002
November 27, 2025	125.85	124.47	124.47	126.16	124.24	15,509

Munjal Showa Limited (MUNJALSHOW.NS) NSE