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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	139.41	141.04	141.04	142.88	139.41	46,477
August 20, 2025	138.04	139.76	139.76	142.5	138.04	55,115
August 19, 2025	133.01	138.04	138.04	139.68	133	70,883
August 18, 2025	132.72	133.41	133.41	135.83	132.72	37,946
August 14, 2025	132.16	132.72	132.72	134.55	131.22	17,852
August 13, 2025	134.5	132.16	132.16	135.48	131.66	21,132
August 12, 2025	127.15	134.29	134.29	134.94	127.15	75,627
August 11, 2025	131	128.33	128.33	131.07	127.52	37,984
August 08, 2025	128.11	131.35	131.35	131.95	128.11	47,552
August 07, 2025	130.5	129.43	129.43	131.08	127.61	54,004
August 06, 2025	133	132.06	132.06	135.05	130.31	58,826
August 05, 2025	136.6	134.46	134.46	142	133.52	125,982
August 04, 2025	143.45	137.79	137.79	143.86	136.99	147,904
August 01, 2025	143	144.9	144.9	146.98	140.15	93,316
July 31, 2025	149	148.18	148.18	151.24	146.01	138,984
July 30, 2025	148	150.12	150.12	152	147.51	91,587
July 29, 2025	144.85	148	148	148.59	143.8	66,345
July 28, 2025	149.5	146.29	146.29	150.5	143.35	58,528
July 25, 2025	151.88	149.96	149.96	151.88	149.76	50,710
July 24, 2025	149.6	151.09	151.09	151.78	149.6	47,263
July 23, 2025	152	149.59	149.59	152.68	148.92	86,760
July 22, 2025	153.35	151.52	151.52	154.24	150.48	52,698
July 21, 2025	153.3	152.75	152.75	153.3	149.9	59,494
July 18, 2025	152.45	151.05	151.05	153.68	149.75	76,550
July 17, 2025	152.3	152.35	152.35	155.89	152	105,962
July 16, 2025	153.45	152.97	152.97	153.99	151.66	83,161
July 15, 2025	155	153.03	153.03	155.58	152.21	101,073
July 14, 2025	152.4	154.55	154.55	156.8	152.1	353,204
July 11, 2025	146	150.88	150.88	153.5	145.1	241,025
July 10, 2025	150.1	146.61	146.61	152	143.36	197,777
July 09, 2025	139.95	149.29	149.29	157.5	139.88	2.88M
July 08, 2025	139.7	138.57	138.57	141	137.7	41,517
July 07, 2025	140.9	139.7	139.7	142.9	139.5	22,308
July 04, 2025	139.88	140.9	140.9	143.71	139.37	48,513
July 03, 2025	140.5	139.06	139.06	144.2	137.35	84,554

Munjal Showa Limited (MUNJALSHOW.NS) NSE