Motherson Sumi Wiring India Limited (BOM:543498)
India
· Delayed Price · Currency is INR 46.21
-0.15 (-0.32%)
At close: Dec 3, 2025
BOM:543498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.53 | 45.78 | 44.50 | 45.61 | 45.61 | 0.18% | 313,076 |
| Dec 4, 2025 | 45.96 | 46.22 | 45.40 | 45.53 | 45.53 | -1.47% | 268,500 |
| Dec 3, 2025 | 46.43 | 47.34 | 45.78 | 46.21 | 46.21 | -0.32% | 152,851 |
| Dec 2, 2025 | 46.48 | 46.64 | 46.10 | 46.36 | 46.36 | -0.60% | 141,099 |
| Dec 1, 2025 | 46.57 | 46.75 | 45.50 | 46.64 | 46.64 | 2.10% | 367,840 |
| Nov 28, 2025 | 46.30 | 46.50 | 45.54 | 45.68 | 45.68 | -1.28% | 318,266 |
| Nov 27, 2025 | 46.18 | 46.45 | 45.43 | 46.27 | 46.27 | 0.61% | 364,576 |
| Nov 26, 2025 | 46.66 | 46.88 | 45.90 | 45.99 | 45.99 | -1.71% | 448,529 |
| Nov 25, 2025 | 47.83 | 48.50 | 46.73 | 46.79 | 46.79 | -1.74% | 268,508 |
| Nov 24, 2025 | 48.01 | 49.31 | 47.01 | 47.62 | 47.62 | -1.65% | 426,114 |
| Nov 21, 2025 | 49.00 | 49.03 | 47.87 | 48.42 | 48.42 | -1.38% | 365,602 |
| Nov 20, 2025 | 48.65 | 49.42 | 48.59 | 49.10 | 49.10 | 0.92% | 593,974 |
| Nov 19, 2025 | 48.42 | 48.96 | 47.80 | 48.65 | 48.65 | 0.54% | 2,354,031 |
| Nov 18, 2025 | 48.88 | 49.40 | 48.06 | 48.39 | 48.39 | -1.27% | 554,749 |
| Nov 17, 2025 | 47.88 | 49.05 | 47.74 | 49.01 | 49.01 | 2.13% | 924,967 |
| Nov 14, 2025 | 47.35 | 48.45 | 47.35 | 47.99 | 47.99 | 1.29% | 243,824 |
| Nov 13, 2025 | 46.00 | 47.50 | 46.00 | 47.38 | 47.38 | 2.27% | 4,693,637 |
| Nov 12, 2025 | 46.40 | 46.57 | 46.10 | 46.33 | 46.33 | -0.17% | 161,696 |
| Nov 11, 2025 | 45.03 | 46.60 | 45.03 | 46.41 | 46.41 | 1.20% | 233,486 |
| Nov 10, 2025 | 46.75 | 46.75 | 45.59 | 45.86 | 45.86 | -2.03% | 337,513 |
| Nov 7, 2025 | 47.35 | 47.36 | 45.75 | 46.81 | 46.81 | -2.26% | 499,183 |
| Nov 6, 2025 | 47.90 | 48.80 | 46.77 | 47.89 | 47.89 | 1.96% | 446,730 |
| Nov 4, 2025 | 47.65 | 47.75 | 46.59 | 46.97 | 46.97 | -1.43% | 236,854 |
| Nov 3, 2025 | 46.46 | 47.75 | 46.46 | 47.65 | 47.65 | 0.85% | 342,603 |
| Oct 31, 2025 | 47.05 | 47.98 | 46.96 | 47.25 | 47.25 | -0.40% | 315,308 |
| Oct 30, 2025 | 47.16 | 47.75 | 46.90 | 47.44 | 47.44 | -0.73% | 139,359 |
| Oct 29, 2025 | 46.75 | 48.00 | 46.32 | 47.79 | 47.79 | 2.29% | 154,221 |
| Oct 28, 2025 | 46.50 | 47.42 | 46.47 | 46.72 | 46.72 | 0.91% | 417,370 |
| Oct 27, 2025 | 46.57 | 47.24 | 46.21 | 46.30 | 46.30 | -1.70% | 319,956 |
| Oct 24, 2025 | 48.72 | 48.72 | 46.89 | 47.10 | 47.10 | -1.09% | 185,872 |
| Oct 23, 2025 | 46.53 | 48.16 | 46.50 | 47.62 | 47.62 | 2.36% | 467,655 |
| Oct 21, 2025 | 46.61 | 47.19 | 46.25 | 46.52 | 46.52 | 0.13% | 248,424 |
| Oct 20, 2025 | 45.96 | 46.60 | 45.90 | 46.46 | 46.46 | 1.20% | 285,871 |
| Oct 17, 2025 | 45.87 | 46.67 | 45.75 | 45.91 | 45.91 | -0.74% | 122,211 |
| Oct 16, 2025 | 46.38 | 46.48 | 45.76 | 46.25 | 46.25 | -0.19% | 180,689 |
| Oct 15, 2025 | 44.08 | 46.93 | 44.08 | 46.34 | 46.34 | 5.20% | 694,323 |
| Oct 14, 2025 | 45.00 | 45.33 | 44.00 | 44.05 | 44.05 | -2.11% | 129,130 |
| Oct 13, 2025 | 43.84 | 45.10 | 43.84 | 45.00 | 45.00 | 1.19% | 425,989 |
| Oct 10, 2025 | 44.87 | 45.88 | 44.40 | 44.47 | 44.47 | -1.33% | 340,480 |
| Oct 9, 2025 | 45.65 | 45.86 | 45.00 | 45.07 | 45.07 | -1.53% | 263,570 |
| Oct 8, 2025 | 46.99 | 46.99 | 45.60 | 45.77 | 45.77 | -1.27% | 148,870 |
| Oct 7, 2025 | 45.06 | 46.76 | 45.06 | 46.36 | 46.36 | 2.07% | 258,668 |
| Oct 6, 2025 | 46.00 | 46.06 | 45.21 | 45.42 | 45.42 | -0.68% | 201,731 |
| Oct 3, 2025 | 45.92 | 46.10 | 45.21 | 45.73 | 45.73 | -0.22% | 133,288 |
| Oct 1, 2025 | 46.07 | 46.07 | 45.37 | 45.83 | 45.83 | 0.33% | 195,045 |
| Sep 30, 2025 | 46.49 | 46.82 | 45.53 | 45.68 | 45.68 | -1.74% | 395,072 |
| Sep 29, 2025 | 46.95 | 47.42 | 45.73 | 46.49 | 46.49 | -0.77% | 815,372 |
| Sep 26, 2025 | 46.61 | 47.24 | 46.19 | 46.85 | 46.85 | 0.56% | 344,459 |
| Sep 25, 2025 | 46.94 | 47.75 | 46.44 | 46.59 | 46.59 | -1.27% | 615,001 |
| Sep 24, 2025 | 47.90 | 49.50 | 46.90 | 47.19 | 47.19 | -1.73% | 962,948 |
| Sep 23, 2025 | 47.60 | 48.54 | 47.40 | 48.02 | 48.02 | 0.97% | 574,216 |
| Sep 22, 2025 | 48.10 | 48.40 | 47.47 | 47.56 | 47.56 | -1.76% | 179,711 |
| Sep 19, 2025 | 48.96 | 48.96 | 47.84 | 48.41 | 48.41 | -0.51% | 523,250 |
| Sep 18, 2025 | 48.93 | 49.25 | 47.21 | 48.66 | 48.66 | 0.06% | 946,156 |
| Sep 17, 2025 | 49.65 | 49.78 | 48.43 | 48.63 | 48.63 | -1.34% | 257,880 |
| Sep 16, 2025 | 49.04 | 50.00 | 48.69 | 49.29 | 49.29 | 1.07% | 553,619 |
| Sep 15, 2025 | 50.40 | 50.40 | 48.36 | 48.77 | 48.77 | -2.64% | 1,276,594 |
| Sep 12, 2025 | 49.76 | 50.49 | 48.50 | 50.09 | 50.09 | 1.15% | 2,274,804 |
| Sep 11, 2025 | 48.83 | 49.73 | 47.84 | 49.52 | 49.52 | 1.27% | 902,405 |
| Sep 10, 2025 | 49.42 | 49.53 | 47.63 | 48.90 | 48.90 | -1.03% | 1,190,873 |
| Sep 9, 2025 | 47.64 | 50.50 | 46.42 | 49.41 | 49.41 | 4.39% | 3,424,657 |
| Sep 8, 2025 | 45.87 | 48.00 | 45.48 | 47.33 | 47.33 | 4.71% | 3,960,396 |
| Sep 5, 2025 | 44.25 | 45.43 | 43.85 | 45.20 | 45.20 | 2.36% | 1,870,844 |
| Sep 4, 2025 | 43.36 | 44.80 | 43.00 | 44.16 | 44.16 | 2.96% | 2,156,454 |
| Sep 3, 2025 | 42.70 | 43.25 | 42.40 | 42.89 | 42.89 | -0.26% | 503,669 |
| Sep 2, 2025 | 41.98 | 43.12 | 41.82 | 43.00 | 43.00 | 2.48% | 334,048 |
| Sep 1, 2025 | 41.47 | 42.16 | 41.47 | 41.96 | 41.96 | 0.87% | 291,283 |
| Aug 29, 2025 | 41.42 | 41.67 | 40.67 | 41.60 | 41.60 | 0.46% | 131,150 |
| Aug 28, 2025 | 41.65 | 41.76 | 40.82 | 41.41 | 41.41 | -0.46% | 251,511 |
| Aug 26, 2025 | 41.09 | 42.37 | 41.09 | 41.60 | 41.60 | -0.98% | 296,802 |
| Aug 25, 2025 | 42.46 | 42.46 | 41.68 | 42.01 | 42.01 | 0.84% | 271,688 |
| Aug 22, 2025 | 42.35 | 42.75 | 41.43 | 41.66 | 41.66 | -2.53% | 460,169 |
| Aug 21, 2025 | 43.06 | 43.10 | 42.18 | 42.74 | 42.74 | -0.30% | 289,569 |
| Aug 20, 2025 | 42.10 | 43.10 | 41.69 | 42.87 | 42.87 | 2.34% | 1,130,867 |
| Aug 19, 2025 | 39.65 | 43.40 | 39.11 | 41.89 | 41.89 | 6.21% | 1,551,533 |
| Aug 18, 2025 | 38.75 | 39.83 | 38.10 | 39.44 | 39.44 | 4.28% | 703,033 |
| Aug 14, 2025 | 37.72 | 37.95 | 37.10 | 37.82 | 37.82 | 0.40% | 254,822 |
| Aug 13, 2025 | 38.27 | 38.27 | 37.59 | 37.67 | 37.67 | -0.53% | 212,656 |
| Aug 12, 2025 | 38.34 | 38.49 | 37.76 | 37.87 | 37.87 | -1.05% | 192,664 |
| Aug 11, 2025 | 39.14 | 39.25 | 38.15 | 38.27 | 38.27 | -2.12% | 406,985 |
| Aug 8, 2025 | 38.01 | 39.28 | 37.94 | 39.10 | 39.10 | 2.09% | 276,398 |
| Aug 7, 2025 | 38.26 | 38.75 | 37.82 | 38.30 | 38.30 | -0.36% | 233,669 |
| Aug 6, 2025 | 39.71 | 39.95 | 38.25 | 38.44 | 38.44 | -2.26% | 429,250 |
| Aug 5, 2025 | 38.40 | 39.72 | 38.18 | 39.33 | 39.33 | 2.80% | 1,373,615 |
| Aug 4, 2025 | 37.75 | 38.39 | 37.37 | 38.26 | 38.26 | 2.05% | 278,184 |
| Aug 1, 2025 | 37.31 | 38.60 | 37.09 | 37.49 | 37.49 | 0.89% | 549,775 |
| Jul 31, 2025 | 37.39 | 37.70 | 36.70 | 37.16 | 37.16 | -1.62% | 749,335 |
| Jul 30, 2025 | 39.20 | 39.23 | 37.53 | 37.77 | 37.77 | -2.95% | 208,565 |
| Jul 29, 2025 | 40.00 | 40.31 | 38.65 | 38.92 | 38.92 | -2.70% | 285,868 |
| Jul 28, 2025 | 40.25 | 40.92 | 39.28 | 40.00 | 40.00 | -1.19% | 280,538 |
| Jul 25, 2025 | 41.72 | 41.72 | 40.34 | 40.48 | 40.48 | -2.17% | 321,274 |
| Jul 24, 2025 | 41.65 | 42.58 | 41.34 | 41.38 | 41.38 | -0.46% | 577,804 |
| Jul 23, 2025 | 42.89 | 43.09 | 41.44 | 41.57 | 41.57 | -3.08% | 672,255 |
| Jul 22, 2025 | 43.85 | 43.85 | 42.76 | 42.89 | 42.89 | -2.19% | 425,937 |
| Jul 21, 2025 | 43.52 | 44.00 | 43.00 | 43.85 | 43.85 | 0.92% | 245,342 |
| Jul 18, 2025 | 43.70 | 44.80 | 43.12 | 43.45 | 43.45 | 1.20% | 1,752,975 |
| Jul 17, 2025 | 43.33 | 43.50 | 42.67 | 42.93 | 42.93 | -0.19% | 944,064 |
| Jul 16, 2025 | 43.34 | 43.79 | 42.90 | 43.01 | 43.01 | -0.34% | 885,698 |
| Jul 15, 2025 | 42.63 | 43.67 | 42.44 | 43.16 | 43.16 | 2.21% | 747,684 |
| Jul 14, 2025 | 42.33 | 42.96 | 42.13 | 42.23 | 42.23 | -0.17% | 888,224 |