Motherson Sumi Wiring India Limited (BOM:543498)
India
· Delayed Price · Currency is INR 40.16
-1.11 (-2.69%)
At close: Mar 9, 2026
BOM:543498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.31 | 41.87 | 41.13 | 41.27 | 41.27 | -0.70% | 124,706 |
| Mar 5, 2026 | 41.40 | 41.81 | 40.58 | 41.56 | 41.56 | 0.51% | 338,209 |
| Mar 4, 2026 | 40.79 | 42.23 | 40.79 | 41.35 | 41.35 | -2.15% | 609,792 |
| Mar 2, 2026 | 36.42 | 42.60 | 36.42 | 42.26 | 42.26 | -2.18% | 1,063,696 |
| Feb 27, 2026 | 42.62 | 43.66 | 41.98 | 43.20 | 43.20 | 0.65% | 423,769 |
| Feb 26, 2026 | 43.61 | 43.69 | 42.70 | 42.92 | 42.92 | -1.47% | 137,397 |
| Feb 25, 2026 | 43.26 | 43.92 | 43.15 | 43.56 | 43.56 | -0.16% | 211,273 |
| Feb 24, 2026 | 44.40 | 44.40 | 43.26 | 43.63 | 43.63 | -2.20% | 273,199 |
| Feb 23, 2026 | 43.31 | 44.92 | 43.14 | 44.61 | 44.61 | 3.91% | 905,584 |
| Feb 20, 2026 | 42.65 | 43.31 | 42.48 | 42.93 | 42.93 | 0.47% | 111,954 |
| Feb 19, 2026 | 43.10 | 43.49 | 42.45 | 42.73 | 42.73 | -0.74% | 322,088 |
| Feb 18, 2026 | 42.90 | 43.15 | 42.44 | 43.05 | 43.05 | 0.37% | 3,714,606 |
| Feb 17, 2026 | 42.70 | 43.13 | 42.70 | 42.89 | 42.89 | 0.54% | 279,842 |
| Feb 16, 2026 | 42.85 | 43.20 | 42.26 | 42.66 | 42.66 | -0.19% | 202,230 |
| Feb 13, 2026 | 42.52 | 43.27 | 42.48 | 42.74 | 42.74 | -1.25% | 380,278 |
| Feb 12, 2026 | 43.36 | 43.47 | 42.60 | 43.28 | 43.28 | -0.18% | 475,616 |
| Feb 11, 2026 | 42.78 | 43.72 | 42.75 | 43.36 | 43.36 | 1.14% | 581,904 |
| Feb 10, 2026 | 43.21 | 43.56 | 42.65 | 42.87 | 42.87 | -1.13% | 580,778 |
| Feb 9, 2026 | 43.10 | 43.71 | 42.60 | 43.36 | 43.36 | 0.91% | 586,124 |
| Feb 6, 2026 | 44.16 | 44.19 | 42.70 | 42.97 | 42.97 | -3.65% | 441,333 |
| Feb 5, 2026 | 45.10 | 45.24 | 44.00 | 44.60 | 44.60 | -1.57% | 310,109 |
| Feb 4, 2026 | 44.16 | 45.59 | 43.72 | 45.31 | 45.31 | 0.67% | 1,142,115 |
| Feb 3, 2026 | 46.14 | 46.71 | 43.75 | 45.01 | 45.01 | 3.52% | 566,556 |
| Feb 2, 2026 | 42.98 | 44.17 | 40.89 | 43.48 | 43.48 | 2.77% | 619,076 |
| Feb 1, 2026 | 42.58 | 43.34 | 42.00 | 42.31 | 42.31 | -1.70% | 143,107 |
| Jan 30, 2026 | 42.11 | 43.55 | 41.24 | 43.04 | 43.04 | 2.14% | 289,091 |
| Jan 29, 2026 | 44.43 | 44.65 | 41.79 | 42.14 | 42.14 | -2.75% | 587,917 |
| Jan 28, 2026 | 42.50 | 43.70 | 41.65 | 43.33 | 43.33 | 2.70% | 260,729 |
| Jan 27, 2026 | 42.69 | 43.22 | 42.00 | 42.19 | 42.19 | -1.82% | 390,124 |
| Jan 23, 2026 | 44.00 | 44.00 | 42.76 | 42.97 | 42.97 | -2.23% | 370,214 |
| Jan 22, 2026 | 44.87 | 45.00 | 43.70 | 43.95 | 43.95 | -1.26% | 444,655 |
| Jan 21, 2026 | 43.19 | 44.80 | 42.74 | 44.51 | 44.51 | 2.27% | 669,537 |
| Jan 20, 2026 | 45.01 | 45.03 | 43.10 | 43.52 | 43.52 | -2.94% | 683,609 |
| Jan 19, 2026 | 45.13 | 45.27 | 44.61 | 44.84 | 44.84 | -1.19% | 436,455 |
| Jan 16, 2026 | 46.26 | 46.35 | 45.12 | 45.38 | 45.38 | -1.43% | 411,579 |
| Jan 14, 2026 | 45.70 | 46.69 | 45.32 | 46.04 | 46.04 | 0.72% | 370,365 |
| Jan 13, 2026 | 46.78 | 47.29 | 45.37 | 45.71 | 45.71 | -2.25% | 697,783 |
| Jan 12, 2026 | 47.39 | 47.75 | 46.14 | 46.76 | 46.76 | -2.28% | 1,134,939 |
| Jan 9, 2026 | 48.37 | 49.80 | 47.60 | 47.85 | 47.85 | -1.73% | 2,031,897 |
| Jan 8, 2026 | 50.20 | 50.68 | 48.44 | 48.69 | 48.69 | -2.97% | 377,635 |
| Jan 7, 2026 | 51.47 | 51.47 | 49.92 | 50.18 | 50.18 | -1.93% | 790,497 |
| Jan 6, 2026 | 52.98 | 53.55 | 50.75 | 51.17 | 51.17 | -1.69% | 1,793,807 |
| Jan 5, 2026 | 50.23 | 52.25 | 49.39 | 52.05 | 52.05 | 4.39% | 3,259,478 |
| Jan 2, 2026 | 48.58 | 49.98 | 48.26 | 49.86 | 49.86 | 2.00% | 504,513 |
| Jan 1, 2026 | 48.40 | 49.14 | 47.88 | 48.88 | 48.88 | 0.76% | 315,225 |
| Dec 31, 2025 | 48.72 | 48.91 | 47.41 | 48.51 | 48.51 | -0.82% | 815,380 |
| Dec 30, 2025 | 45.96 | 49.74 | 45.65 | 48.91 | 48.91 | 4.26% | 2,830,732 |
| Dec 29, 2025 | 45.13 | 47.52 | 44.29 | 46.91 | 46.91 | 4.04% | 681,315 |
| Dec 26, 2025 | 45.33 | 45.42 | 44.97 | 45.09 | 45.09 | -0.35% | 2,325,775 |
| Dec 24, 2025 | 45.46 | 45.99 | 45.10 | 45.25 | 45.25 | -0.40% | 1,264,180 |
| Dec 23, 2025 | 46.30 | 46.53 | 45.30 | 45.43 | 45.43 | -1.90% | 342,961 |
| Dec 22, 2025 | 47.88 | 48.14 | 46.25 | 46.31 | 46.31 | -2.85% | 575,355 |
| Dec 19, 2025 | 45.10 | 49.60 | 44.87 | 47.67 | 47.67 | 6.22% | 3,107,679 |
| Dec 18, 2025 | 45.40 | 45.40 | 44.52 | 44.88 | 44.88 | -0.64% | 327,086 |
| Dec 17, 2025 | 45.33 | 46.43 | 45.00 | 45.17 | 45.17 | -0.75% | 247,508 |
| Dec 16, 2025 | 46.06 | 46.60 | 45.30 | 45.51 | 45.51 | -1.02% | 542,730 |
| Dec 15, 2025 | 45.85 | 46.49 | 45.65 | 45.98 | 45.98 | 0.07% | 246,510 |
| Dec 12, 2025 | 45.55 | 46.75 | 45.25 | 45.95 | 45.95 | 0.66% | 562,264 |
| Dec 11, 2025 | 44.87 | 45.85 | 44.13 | 45.65 | 45.65 | 2.63% | 158,465 |
| Dec 10, 2025 | 44.61 | 45.17 | 44.15 | 44.48 | 44.48 | -0.80% | 204,026 |
| Dec 9, 2025 | 44.10 | 45.12 | 43.84 | 44.84 | 44.84 | 0.04% | 403,912 |
| Dec 8, 2025 | 45.53 | 45.61 | 43.90 | 44.82 | 44.82 | -1.73% | 480,283 |
| 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 |