Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Munjal Showa Limited (MUNJALSHOW.NS)

115.47
-3.34
(-2.81%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025119.90120.18114.00115.47115.4735,284
Apr 24, 2025119.91121.99118.60118.81118.8136,743
Apr 23, 2025121.00122.80117.72119.91119.9137,963
Apr 22, 2025118.50121.50116.62120.05120.0571,256
Apr 21, 2025118.00118.62116.16117.64117.6478,914
Apr 17, 2025115.00116.51114.06116.02116.0235,762
Apr 16, 2025115.45116.72114.12114.88114.8835,942
Apr 15, 2025112.10114.91112.10114.54114.5431,643
Apr 11, 2025108.85112.39108.85111.42111.4239,536
Apr 9, 2025109.86109.86106.65107.76107.7616,454
Apr 8, 2025108.00110.48108.00109.86109.8621,374
Apr 7, 2025107.00107.59104.20106.82106.8285,275
Apr 4, 2025114.20114.20110.12110.98110.9827,510
Apr 3, 2025112.05114.30111.72113.67113.6739,978
Apr 2, 2025112.75113.23110.00112.42112.4229,857
Apr 1, 2025109.78112.49109.41111.10111.1029,063
Mar 28, 2025109.95113.70107.60109.05109.05116,571
Mar 27, 2025109.00110.92107.37109.12109.12206,039
Mar 26, 2025110.14112.50108.00109.25109.25106,510
Mar 25, 2025114.35115.85109.10110.14110.14125,290
Mar 24, 2025113.90117.80112.73113.77113.77172,346
Mar 21, 2025112.51116.20112.11114.10114.10106,040
Mar 20, 2025114.85115.25111.22112.18112.18103,915
Mar 19, 2025112.00114.44110.00112.35112.35107,659
Mar 18, 2025107.33107.33107.33107.33107.33-
Mar 17, 2025113.00113.51105.31107.33107.3391,847
Mar 13, 2025112.00112.75110.00111.30111.3029,631
Mar 12, 2025111.11113.79111.05111.56111.5647,475
Mar 11, 2025111.00113.49109.00111.70111.7066,071
Mar 10, 2025116.00116.01111.10111.37111.3743,182
Mar 7, 2025114.55119.00114.55115.45115.4543,285
Mar 6, 2025113.60117.09113.60114.87114.8749,173
Mar 5, 2025108.99114.90108.99113.61113.6151,083
Mar 4, 2025108.00110.54106.66108.91108.9142,909
Mar 3, 2025112.29112.29106.04108.76108.7653,165
Feb 28, 2025113.00115.98110.51111.24111.2446,986
Feb 27, 2025120.10120.10113.35115.73115.7337,536
Feb 25, 2025118.00120.39117.21118.39118.3917,881
Feb 24, 2025122.99122.99117.42118.59118.5942,963
Feb 21, 2025123.87126.50120.25121.35121.3538,850
Feb 20, 2025122.40124.15121.52123.81123.8133,264
Feb 19, 2025122.40122.80120.01121.79121.7950,360
Feb 18, 2025122.64123.00120.00120.60120.6033,043
Feb 17, 2025125.00127.55120.21122.08122.0875,999
Feb 14, 2025130.96132.00123.01125.07125.0750,436
Feb 13, 2025131.41133.20130.11130.30130.3018,179
Feb 12, 2025131.16131.80126.51130.49130.4938,688
Feb 11, 2025136.99136.99130.55131.09131.0920,666
Feb 10, 2025136.50139.99134.73135.29135.2919,892
Feb 7, 2025141.67141.68138.01138.86138.8628,724
Feb 6, 2025142.00144.40141.00141.68141.6854,622
Feb 5, 2025138.50142.55138.50141.62141.6241,767
Feb 4, 2025136.15138.85136.15138.22138.2217,746
Feb 3, 2025137.00138.20134.70136.15136.1535,296
Feb 1, 2025135.68138.61134.41136.79136.7933,223
Jan 31, 2025136.52138.89134.91135.28135.2856,358
Jan 30, 2025138.00139.90134.95135.84135.8437,123
Jan 29, 2025135.00138.80135.00137.57137.5716,715
Jan 28, 2025135.50139.44131.50134.30134.3042,265
Jan 27, 2025140.89140.93133.80135.46135.4646,702
Jan 24, 2025146.75148.71140.11140.90140.9016,819
Jan 23, 2025149.70149.70146.00146.28146.2816,634
Jan 22, 2025149.31149.90145.20147.30147.3026,999
Jan 21, 2025155.95155.95148.50149.41149.4157,214
Jan 20, 2025144.50164.00144.50153.97153.97313,615
Jan 17, 2025142.01145.01142.01144.18144.1822,582
Jan 16, 2025138.20144.80138.20141.83141.8338,653
Jan 15, 2025135.11141.55134.16137.75137.7530,525
Jan 14, 2025131.00135.95131.00134.47134.4740,297
Jan 13, 2025135.00136.25132.00132.73132.7350,319
Jan 10, 2025140.00140.10135.32136.69136.6944,276
Jan 9, 2025141.00144.91140.04140.40140.4016,686
Jan 8, 2025142.75143.00139.00141.10141.1024,937
Jan 7, 2025143.90144.00140.41142.74142.7428,136
Jan 6, 2025148.75149.89140.56142.08142.0878,273
Jan 3, 2025152.00152.79148.00148.26148.2638,242
Jan 2, 2025147.00153.00147.00151.09151.0954,156
Jan 1, 2025146.10147.50145.00146.83146.8324,176
Dec 31, 2024146.62147.49145.30146.10146.1035,382
Dec 30, 2024147.99148.69146.00146.62146.6221,819
Dec 27, 2024146.72149.20146.72148.49148.4920,670
Dec 26, 2024151.50151.97146.00146.36146.3630,149
Dec 24, 2024150.00150.78146.27149.02149.0250,789
Dec 23, 2024150.51152.99144.00146.36146.3638,530
Dec 20, 2024154.40154.40149.00150.44150.4431,068
Dec 19, 2024151.00151.68149.82151.12151.1218,683
Dec 18, 2024151.77153.00150.53151.76151.7621,184
Dec 17, 2024155.50155.50150.40151.77151.7727,550
Dec 16, 2024153.00158.00152.12152.46152.4639,506
Dec 13, 2024154.25157.69151.29152.86152.8640,923
Dec 12, 2024159.70159.70154.00156.53156.5354,445
Dec 11, 2024153.10159.00151.71156.68156.68136,134
Dec 10, 2024154.72155.40152.00152.32152.3223,445
Dec 9, 2024156.70156.88152.51153.89153.8948,434
Dec 6, 2024156.36158.00153.02154.02154.0237,779
Dec 5, 2024150.00158.30148.00156.35156.35102,387
Dec 4, 2024147.00149.58146.27148.46148.4649,398
Dec 3, 2024146.99148.15145.51146.98146.9835,498
Dec 2, 2024146.99146.99143.73145.55145.5534,055
Nov 29, 2024145.40146.62143.01145.54145.5447,103
Nov 28, 2024143.70145.00142.50143.61143.6147,406
Nov 27, 2024144.80144.80141.49142.12142.1281,209
Nov 26, 2024142.80145.00141.25141.60141.6070,272
Nov 25, 2024143.85145.44142.01143.85143.8558,203
Nov 22, 2024142.20144.90139.15142.29142.2962,404
Nov 21, 2024142.60142.60138.60140.40140.4040,913
Nov 19, 2024140.50143.65140.50142.20142.2040,210
Nov 18, 2024142.00143.90138.77140.14140.1472,477
Nov 14, 2024142.57145.19140.65142.40142.4048,712
Nov 13, 2024149.67149.71140.70141.86141.8687,384
Nov 12, 2024150.00151.68147.90148.57148.5737,963
Nov 11, 2024154.89158.00149.25150.86150.86118,660
Nov 8, 2024157.11157.40151.62153.74153.7434,986
Nov 7, 2024158.00158.44155.43157.10157.1048,209
Nov 6, 2024155.20157.95153.19156.42156.4235,060
Nov 5, 2024152.95154.70152.00153.57153.5727,430
Nov 4, 2024154.00155.59149.61151.62151.6245,330
Nov 1, 2024154.88154.96151.22153.70153.7014,179
Oct 31, 2024151.50154.00151.22152.78152.7822,831
Oct 30, 2024149.30154.05149.30151.51151.5150,475
Oct 29, 2024150.45152.19148.81150.31150.3130,602
Oct 28, 2024147.10152.50143.85151.44151.4461,306
Oct 25, 2024150.15151.05144.50146.22146.2259,619
Oct 24, 2024153.00153.24148.99150.15150.1549,149
Oct 23, 2024151.45158.50146.21152.35152.3582,581
Oct 22, 2024157.60157.66150.10150.93150.9358,030
Oct 21, 2024162.52163.18156.60158.29158.2950,253
Oct 18, 2024164.00164.32161.10162.52162.5292,337
Oct 17, 2024168.01169.00163.05164.53164.5378,725
Oct 16, 2024164.00169.70163.00168.06168.06115,103
Oct 15, 2024164.10168.30161.90163.77163.77116,124
Oct 14, 2024161.80163.97160.95163.39163.3961,070
Oct 11, 2024161.70162.79160.01160.93160.9328,635
Oct 10, 2024161.60163.36160.00161.63161.6349,481
Oct 9, 2024159.70164.00159.70161.68161.6885,184
Oct 8, 2024157.70164.00155.01158.62158.62148,426
Oct 7, 2024162.60165.50153.85156.62156.62110,904
Oct 4, 2024166.10167.70162.10163.53163.5374,774
Oct 3, 2024168.70169.30164.10165.21165.2195,928
Oct 1, 2024168.40170.97167.00170.24170.2480,511
Sep 30, 2024170.50170.50166.32167.72167.7263,799
Sep 27, 2024171.90173.60169.06169.74169.7480,964
Sep 26, 2024172.76174.00170.38171.04171.0484,381
Sep 25, 2024170.50178.40169.91172.59172.59267,156
Sep 24, 2024171.65172.89167.39170.25170.25125,063
Sep 23, 2024174.45174.77170.54171.77171.77108,998
Sep 20, 2024166.00178.50165.23173.77173.77476,491
Sep 19, 2024169.00169.00161.65165.37165.37182,903
Sep 18, 2024169.10172.49166.83167.53167.53147,334
Sep 17, 2024171.00173.00168.01169.06169.06151,981
Sep 16, 2024175.00175.80170.00170.69170.69149,287
Sep 13, 2024172.02176.74172.02174.59174.59162,673
Sep 12, 2024175.20175.72168.94171.35171.35185,596
Sep 11, 2024181.95182.00173.11174.13174.13180,683
Sep 10, 2024181.80184.70179.22180.23180.23198,177
Sep 9, 2024181.10185.56178.40180.27180.27353,248
Sep 6, 2024185.50187.90181.00181.39181.39407,572
Sep 5, 2024181.81189.23180.70185.41185.41545,972
Sep 4, 2024186.39186.39178.56180.64180.64422,169
Sep 3, 2024187.80192.63185.50186.51186.511,512,410
Sep 2, 2024175.00188.16174.69184.87184.873,350,600
Aug 30, 2024173.00176.01171.02174.08174.08151,193
Aug 29, 2024177.00177.10170.54172.24172.24191,741
Aug 28, 2024167.30181.00167.30174.92174.921,291,636
Aug 27, 2024169.00171.80165.00165.99165.99228,550
Aug 26, 2024165.02168.40162.67166.63166.6393,661
Aug 23, 2024165.94167.31163.20163.77163.7761,998
Aug 22, 2024167.00168.25164.10165.43165.43136,232
Aug 21, 2024165.90169.48164.60165.97165.97121,161
Aug 20, 2024163.73166.80163.73165.90165.9089,660
Aug 19, 2024162.30166.39162.30163.73163.7371,865
Aug 16, 2024162.10163.07158.56162.30162.30102,523
Aug 14, 2024164.45164.48158.75160.47160.4789,176
Aug 13, 2024167.10169.20161.60163.65163.6594,595
Aug 12, 2024168.54172.65166.36167.38167.38188,358
Aug 9, 2024171.55173.58167.56168.73168.7377,931
Aug 8, 2024168.50176.99166.39171.24171.24390,428
Aug 7, 2024161.89169.35161.20168.60168.60174,111
Aug 6, 2024164.95167.40156.35159.34159.34158,825
Aug 5, 2024172.92172.93161.07162.15162.15353,826
Aug 2, 2024 4.5 Dividend
Aug 2, 2024175.15178.77173.25177.31177.31367,190
Aug 1, 2024184.75186.00179.31182.22177.72840,752
Jul 31, 2024167.70184.85165.96182.94178.423,876,294
Jul 30, 2024163.10168.00163.10165.20161.12205,185
Jul 29, 2024166.00168.61161.84163.10159.07229,367
Jul 26, 2024161.10167.90160.57164.42160.36401,095
Jul 25, 2024158.28161.47157.33160.14156.1975,028
Jul 24, 2024155.00158.99155.00158.28154.3757,160
Jul 23, 2024155.45157.09152.04155.36151.5281,646
Jul 22, 2024155.43156.87154.00155.40151.5653,245
Jul 19, 2024158.80159.56154.41155.52151.68103,773
Jul 18, 2024161.25161.85158.00158.80154.8860,472
Jul 16, 2024160.55163.40159.52161.06157.08181,832
Jul 15, 2024158.54159.85157.05158.55154.6373,569
Jul 12, 2024160.10161.04158.06158.54154.6248,211
Jul 11, 2024161.50162.50159.20159.81155.8681,221
Jul 10, 2024161.00165.00157.05161.03157.05220,326
Jul 9, 2024160.00161.10157.80159.81155.8677,035
Jul 8, 2024159.23162.31158.65159.62155.68101,221
Jul 5, 2024159.70161.65158.50159.23155.30138,885
Jul 4, 2024159.40160.90158.56158.99155.0692,882
Jul 3, 2024162.00162.43157.83159.15155.2292,396
Jul 2, 2024162.00162.26157.66160.49156.5373,193
Jul 1, 2024156.00163.00156.00161.23157.2556,476
Jun 28, 2024157.75160.49156.05157.45153.5654,227
Jun 27, 2024159.24160.30157.00157.76153.8646,440
Jun 26, 2024160.54161.50158.00158.73154.8167,958
Jun 25, 2024162.60164.00160.14160.66156.6964,743
Jun 24, 2024160.00163.00158.00161.96157.9675,153
Jun 21, 2024161.70169.00160.00161.36157.38208,648
Jun 20, 2024159.45163.12158.11160.90156.9388,750
Jun 19, 2024163.27163.51158.26159.39155.4582,746
Jun 18, 2024164.62165.80161.25162.45158.4499,804
Jun 14, 2024158.20165.95158.05162.20158.19160,816
Jun 13, 2024162.00162.00157.25157.92154.0277,076
Jun 12, 2024160.80162.70158.77159.37155.4349,307
Jun 11, 2024158.70162.00158.02159.39155.4589,781
Jun 10, 2024157.55161.79156.21158.76154.84118,398
Jun 7, 2024152.90157.20150.40156.55152.6882,575
Jun 6, 2024149.70153.00148.75151.95148.2088,874
Jun 5, 2024142.95148.10140.30146.55142.9388,721
Jun 4, 2024156.70156.70135.10141.35137.86171,111
Jun 3, 2024159.00159.00153.50156.70152.8390,404
May 31, 2024156.05156.05150.65153.20149.4276,761
May 30, 2024156.00158.75153.35154.50150.68157,776
May 29, 2024166.75170.50157.80162.00158.00174,898
May 28, 2024168.05169.95163.75166.85162.7394,636
May 27, 2024171.05173.00166.50167.70163.5693,836
May 24, 2024165.10173.45164.85169.85165.66308,976
May 23, 2024165.95166.90161.35164.30160.2467,301
May 22, 2024168.80168.80165.00165.90161.8044,392
May 21, 2024168.00168.40165.00166.30162.19103,316
May 17, 2024168.30168.60166.05166.75162.6347,615
May 16, 2024167.00169.50166.05168.35164.1988,913
May 15, 2024162.00172.00162.00165.70161.61370,259
May 14, 2024159.55164.20159.00161.30157.3296,737
May 13, 2024158.10161.00156.10159.00155.0780,759
May 10, 2024157.85162.00155.25158.10154.2084,006
May 9, 2024155.00168.35155.00156.60152.73419,796
May 8, 2024151.70156.80148.40155.50151.66113,724
May 7, 2024155.85155.85150.80151.30147.5659,378
May 6, 2024159.40159.40154.45155.10151.2748,272
May 3, 2024160.55160.65156.80157.85153.9548,618
May 2, 2024161.05165.10157.80158.60154.68143,538
Apr 30, 2024161.90163.70159.60160.45156.4981,381
Apr 29, 2024164.75164.75161.00161.65157.6679,523
Apr 26, 2024163.75165.50160.95162.90158.88113,283
Apr 25, 2024165.80167.95162.60163.40159.3675,869

Related Tickers

MUNJALAU.NS Munjal Auto Industries Limited
72.59
-4.07%
 
BANCOINDIA.BO Banco Products (India) Limited
387.95
-3.02%
 
SHARDAMOTR.NS Sharda Motor Industries Limited
1,679.90
-0.39%
 
FIEMIND.NS Fiem Industries Limited
1,515.50
-0.59%
 
GNA.NS G N A Axles Limited
339.65
-2.26%