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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	142	141.12	141.12	147.47	139.6	174,700
July 01, 2025	134.99	142.08	142.08	145.6	134.89	295,637
June 30, 2025	133	134.03	134.03	136.42	132.51	89,246
June 27, 2025	129.92	131.85	131.85	132.51	129.51	58,926
June 26, 2025	130	129.02	129.02	131.3	128.6	46,413
June 25, 2025	126.24	129.76	129.76	132.99	126.23	99,708
June 24, 2025	125.6	126.44	126.44	131	125.6	95,561
June 23, 2025	132.77	123.54	123.54	132.88	114.72	885,887
June 20, 2025	131	132.77	132.77	133.5	130.54	22,267
June 19, 2025	134.83	131.47	131.47	134.9	130.05	24,628
June 18, 2025	134.85	134.56	134.56	135.98	132.7	21,644
June 17, 2025	136.47	134.51	134.51	138.8	134.05	41,260
June 16, 2025	136.95	135.79	135.79	137.12	131.8	31,502
June 13, 2025	138.03	135.93	135.93	138.03	133.92	27,329
June 12, 2025	141.68	138.03	138.03	141.69	137.66	32,930
June 11, 2025	139.44	141.99	141.99	143.63	137.58	69,849
June 10, 2025	140	138.75	138.75	141.25	138.1	33,252
June 09, 2025	138.31	139.93	139.93	142.9	138.31	24,297
June 06, 2025	139.4	138.31	138.31	140.69	137.5	52,270
June 05, 2025	139.93	138.71	138.71	141.95	137.03	21,057
June 04, 2025	138.5	139.23	139.23	139.77	138.11	12,360
June 03, 2025	141.38	138.64	138.64	141.38	138.06	25,881
June 02, 2025	140.43	141.03	141.03	145	138.08	47,750
May 30, 2025	142	139.73	139.73	142	137.11	63,174
May 29, 2025	147.9	142	142	147.9	140.1	46,010
May 28, 2025	146.25	146.98	146.98	149.4	146.25	80,300
May 27, 2025	143	146.15	146.15	148.8	141.5	346,966
May 26, 2025	137	141.74	141.74	143	135	133,112

Munjal Showa Limited (MUNJALSHOW.NS) NSE