SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MUNISH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 66.00 | 65.90 | 66.00 | 65.90 | 3600 | 4.68% |
| 01 Apr 2026 | 63.05 | 58.00 | 66.55 | 58.00 | 9600 | 8.61% |
| 30 Mar 2026 | 58.05 | 57.00 | 62.00 | 56.00 | 75600 | 1.84% |
| 27 Mar 2026 | 57.00 | 58.00 | 58.50 | 57.00 | 640800 | -2.56% |
| 25 Mar 2026 | 58.50 | 59.00 | 59.70 | 57.10 | 285600 | 1.92% |
| 24 Mar 2026 | 57.40 | 56.50 | 58.00 | 56.50 | 145200 | 4.27% |
| 23 Mar 2026 | 55.05 | 54.20 | 56.30 | 54.20 | 295200 | -2.39% |
| 20 Mar 2026 | 56.40 | 55.50 | 59.10 | 55.50 | 135600 | 4.83% |
| 19 Mar 2026 | 53.80 | 61.00 | 62.95 | 50.20 | 55200 | -10.78% |
| 18 Mar 2026 | 60.30 | 62.50 | 63.50 | 59.55 | 230400 | -2.03% |
| 17 Mar 2026 | 61.55 | 60.00 | 63.80 | 59.20 | 345600 | -0.73% |
| 16 Mar 2026 | 62.00 | 64.00 | 64.00 | 60.30 | 109200 | 1.06% |
| 13 Mar 2026 | 61.35 | 64.15 | 64.60 | 60.40 | 146400 | -8.64% |
| 12 Mar 2026 | 67.15 | 62.00 | 72.90 | 59.80 | 64800 | 9.72% |
| 11 Mar 2026 | 61.20 | 65.00 | 66.60 | 60.55 | 141600 | -5.34% |
| 10 Mar 2026 | 64.65 | 67.00 | 67.00 | 63.00 | 124800 | -6.30% |
| 09 Mar 2026 | 69.00 | 66.70 | 69.00 | 66.70 | 10800 | -0.36% |
| 06 Mar 2026 | 69.25 | 67.50 | 70.00 | 67.50 | 20400 | -1.07% |
| 05 Mar 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 2400 | 0.00% |
| 04 Mar 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 2400 | -2.10% |
| 02 Mar 2026 | 71.50 | 72.75 | 72.75 | 71.50 | 6000 | -5.61% |
| 27 Feb 2026 | 75.75 | 77.00 | 80.00 | 75.00 | 196800 | 1.68% |
| 26 Feb 2026 | 74.50 | 75.00 | 75.75 | 74.00 | 16800 | 2.05% |
| 25 Feb 2026 | 73.00 | 70.10 | 73.00 | 70.00 | 57600 | 0.69% |
| 24 Feb 2026 | 72.50 | 73.70 | 73.70 | 70.00 | 16800 | -1.63% |
| 23 Feb 2026 | 73.70 | 75.95 | 75.95 | 73.25 | 44400 | -2.96% |
| 20 Feb 2026 | 75.95 | 77.30 | 77.30 | 74.00 | 34800 | -3.74% |
| 19 Feb 2026 | 78.90 | 78.00 | 79.05 | 78.00 | 133200 | 1.15% |
| 18 Feb 2026 | 78.00 | 75.50 | 80.50 | 75.50 | 97200 | 3.11% |
| 17 Feb 2026 | 75.65 | 79.10 | 79.10 | 75.50 | 40800 | -6.66% |
| 13 Feb 2026 | 81.05 | 88.50 | 88.50 | 81.00 | 25200 | -8.37% |
| 12 Feb 2026 | 88.45 | 82.00 | 88.50 | 82.00 | 63600 | 2.02% |
| 11 Feb 2026 | 86.70 | 72.75 | 87.30 | 72.75 | 219600 | 19.18% |
| 10 Feb 2026 | 72.75 | 73.05 | 74.00 | 72.00 | 13200 | -2.81% |
| 09 Feb 2026 | 74.85 | 74.10 | 74.85 | 71.20 | 91200 | 0.27% |
| 06 Feb 2026 | 74.65 | 78.35 | 78.35 | 72.05 | 276000 | -0.99% |
| 05 Feb 2026 | 75.40 | 77.20 | 77.40 | 74.25 | 26400 | -5.93% |
| 04 Feb 2026 | 80.15 | 79.90 | 80.65 | 79.90 | 19200 | -0.62% |
| 03 Feb 2026 | 80.65 | 81.50 | 84.00 | 72.00 | 217200 | -0.92% |
| 02 Feb 2026 | 81.40 | 78.60 | 81.50 | 78.60 | 31200 | 3.69% |
| 01 Feb 2026 | 78.50 | 84.40 | 84.40 | 78.10 | 33600 | -3.09% |
| 30 Jan 2026 | 81.00 | 81.15 | 81.15 | 81.00 | 3600 | -4.59% |
| 29 Jan 2026 | 84.90 | 82.55 | 84.95 | 78.35 | 43200 | -0.18% |
| 28 Jan 2026 | 85.05 | 82.00 | 87.85 | 79.95 | 148800 | -0.87% |
| 27 Jan 2026 | 85.80 | 82.00 | 87.00 | 72.00 | 62400 | 3.12% |
| 23 Jan 2026 | 83.20 | 86.00 | 90.00 | 80.85 | 79200 | -0.42% |
| 22 Jan 2026 | 83.55 | 85.15 | 86.00 | 83.40 | 43200 | -3.97% |
| 21 Jan 2026 | 87.00 | 89.00 | 89.00 | 87.00 | 3600 | -5.74% |
| 20 Jan 2026 | 92.30 | 89.95 | 95.15 | 89.95 | 15600 | 6.89% |
| 19 Jan 2026 | 86.35 | 91.10 | 91.20 | 83.05 | 75600 | -9.91% |
| 16 Jan 2026 | 95.85 | 95.50 | 95.85 | 92.10 | 34800 | 0.37% |
| 14 Jan 2026 | 95.50 | 98.00 | 98.00 | 95.50 | 48000 | -2.55% |
| 13 Jan 2026 | 98.00 | 95.00 | 98.85 | 95.00 | 54000 | -1.06% |
| 12 Jan 2026 | 99.05 | 92.10 | 99.05 | 92.10 | 6000 | 3.72% |
| 09 Jan 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 1200 | -0.26% |
| 08 Jan 2026 | 95.75 | 98.00 | 98.50 | 95.10 | 19200 | -4.25% |
| 07 Jan 2026 | 100.00 | 102.95 | 102.95 | 99.00 | 16800 | -2.91% |
| 06 Jan 2026 | 103.00 | 100.55 | 103.50 | 100.55 | 10800 | -0.05% |
| 05 Jan 2026 | 103.05 | 100.05 | 103.05 | 100.05 | 18000 | -0.58% |
| 02 Jan 2026 | 103.65 | 104.00 | 107.85 | 101.95 | 88800 | 0.63% |
| 01 Jan 2026 | 103.00 | 100.85 | 103.00 | 99.50 | 8400 | 0.00% |
| 31 Dec 2025 | 103.00 | 104.00 | 106.00 | 103.00 | 7200 | -0.39% |
| 30 Dec 2025 | 103.40 | 96.25 | 105.00 | 96.25 | 34800 | 7.99% |
| 29 Dec 2025 | 95.75 | 103.00 | 103.00 | 95.50 | 63600 | -7.04% |
| 26 Dec 2025 | 103.00 | 101.20 | 106.00 | 101.20 | 22800 | 2.28% |
| 24 Dec 2025 | 100.70 | 102.30 | 102.40 | 100.00 | 9600 | -1.52% |
| 22 Dec 2025 | 102.25 | 105.00 | 105.00 | 102.05 | 9600 | -3.54% |
| 19 Dec 2025 | 106.00 | 106.00 | 107.90 | 106.00 | 25200 | 2.61% |
| 18 Dec 2025 | 103.30 | 107.90 | 107.90 | 102.30 | 10800 | -0.48% |
| 17 Dec 2025 | 103.80 | 107.85 | 107.85 | 103.80 | 13200 | -6.36% |
| 15 Dec 2025 | 110.85 | 128.00 | 128.00 | 110.50 | 24000 | 3.12% |
| 12 Dec 2025 | 107.50 | 103.50 | 109.80 | 103.50 | 79200 | 5.39% |
| 11 Dec 2025 | 102.00 | 100.50 | 102.00 | 100.50 | 4800 | 2.00% |
| 10 Dec 2025 | 100.00 | 101.00 | 101.00 | 99.00 | 58800 | -1.33% |
| 09 Dec 2025 | 101.35 | 101.00 | 101.80 | 97.00 | 72000 | -0.93% |
| 08 Dec 2025 | 102.30 | 109.65 | 109.65 | 101.00 | 31200 | -6.70% |
| 05 Dec 2025 | 109.65 | 109.50 | 112.00 | 109.25 | 16800 | 0.14% |
| 04 Dec 2025 | 109.50 | 110.60 | 110.60 | 109.30 | 27600 | -0.99% |
| 03 Dec 2025 | 110.60 | 109.00 | 111.95 | 109.00 | 39600 | 1.37% |
| 02 Dec 2025 | 109.10 | 109.50 | 112.00 | 109.00 | 15600 | 0.09% |
| 01 Dec 2025 | 109.00 | 111.00 | 112.45 | 108.00 | 21600 | -0.23% |
| 28 Nov 2025 | 109.25 | 115.00 | 115.00 | 108.00 | 72000 | -2.11% |
| 27 Nov 2025 | 111.60 | 113.50 | 114.00 | 110.50 | 45600 | -0.62% |
| 26 Nov 2025 | 112.30 | 116.90 | 116.90 | 110.00 | 49200 | 2.89% |
| 25 Nov 2025 | 109.15 | 103.65 | 109.95 | 103.65 | 67200 | 6.28% |
| 24 Nov 2025 | 102.70 | 104.90 | 104.90 | 100.50 | 40800 | -2.10% |
| 21 Nov 2025 | 104.90 | 110.00 | 110.00 | 102.00 | 156000 | -6.05% |
| 20 Nov 2025 | 111.65 | 104.00 | 114.00 | 104.00 | 163200 | 4.39% |
| 19 Nov 2025 | 106.95 | 106.60 | 108.00 | 102.10 | 76800 | 0.33% |
| 18 Nov 2025 | 106.60 | 112.30 | 112.30 | 105.00 | 43200 | -3.53% |
| 17 Nov 2025 | 110.50 | 112.65 | 115.00 | 110.00 | 50400 | -1.60% |
| 14 Nov 2025 | 112.30 | 121.00 | 121.00 | 112.00 | 33600 | -4.79% |
| 13 Nov 2025 | 117.95 | 115.00 | 120.00 | 115.00 | 76800 | 4.57% |
| 12 Nov 2025 | 112.80 | 113.05 | 116.00 | 101.00 | 260400 | -1.23% |
| 11 Nov 2025 | 114.20 | 118.00 | 123.00 | 112.80 | 55200 | -2.10% |
| 10 Nov 2025 | 116.65 | 124.90 | 124.90 | 114.10 | 224400 | -2.79% |
| 07 Nov 2025 | 120.00 | 126.00 | 128.00 | 119.00 | 93600 | -6.98% |
| 06 Nov 2025 | 129.00 | 132.00 | 132.00 | 126.55 | 26400 | -0.12% |
| 04 Nov 2025 | 129.15 | 130.40 | 131.95 | 127.10 | 31200 | -0.96% |
| 03 Nov 2025 | 130.40 | 130.00 | 132.70 | 125.00 | 66000 | -0.69% |
| 31 Oct 2025 | 131.30 | 133.00 | 134.95 | 129.00 | 127200 | 1.66% |
| 30 Oct 2025 | 129.15 | 123.00 | 132.50 | 123.00 | 140400 | 6.30% |
| 29 Oct 2025 | 121.50 | 124.75 | 124.75 | 120.00 | 103200 | -1.70% |
| 28 Oct 2025 | 123.60 | 124.85 | 125.00 | 115.10 | 73200 | -1.00% |
| 27 Oct 2025 | 124.85 | 133.50 | 133.50 | 121.05 | 103200 | -4.15% |
| 24 Oct 2025 | 130.25 | 133.00 | 133.85 | 127.00 | 64800 | -3.16% |
| 23 Oct 2025 | 134.50 | 142.90 | 143.00 | 133.50 | 183600 | -1.86% |
| 21 Oct 2025 | 137.05 | 134.00 | 137.95 | 133.15 | 33600 | 1.67% |
| 20 Oct 2025 | 134.80 | 136.00 | 136.00 | 128.15 | 78000 | 0.52% |
| 17 Oct 2025 | 134.10 | 132.00 | 135.00 | 132.00 | 34800 | -0.59% |
| 16 Oct 2025 | 134.90 | 129.00 | 136.10 | 125.20 | 241200 | 2.39% |
| 15 Oct 2025 | 131.75 | 138.80 | 138.80 | 128.05 | 276000 | -0.34% |
| 14 Oct 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 112800 | 4.96% |
| 13 Oct 2025 | 125.95 | 119.00 | 127.55 | 115.45 | 748800 | 3.66% |
| 10 Oct 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 336000 | 4.97% |
| 09 Oct 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 373200 | 4.99% |
