Motherson Sumi Wiring India Limited (NSE:MSUMI)
India
· Delayed Price · Currency is INR 40.12
-1.15 (-2.79%)
Mar 9, 2026, 3:30 PM IST
NSE:MSUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.50 | 40.50 | 39.42 | 40.12 | 40.12 | -2.79% | 3,807,223 |
| Mar 6, 2026 | 41.40 | 41.85 | 41.15 | 41.27 | 41.27 | -0.70% | 2,045,837 |
| Mar 5, 2026 | 41.44 | 41.86 | 40.55 | 41.56 | 41.56 | 0.29% | 4,331,323 |
| Mar 4, 2026 | 41.05 | 42.23 | 41.00 | 41.44 | 41.44 | -1.92% | 4,259,203 |
| Mar 2, 2026 | 40.25 | 42.60 | 40.25 | 42.25 | 42.25 | -2.20% | 7,108,750 |
| Feb 27, 2026 | 42.83 | 43.68 | 41.94 | 43.20 | 43.20 | 0.68% | 6,476,582 |
| Feb 26, 2026 | 43.70 | 43.77 | 42.71 | 42.91 | 42.91 | -1.51% | 2,762,412 |
| Feb 25, 2026 | 43.61 | 43.95 | 43.11 | 43.57 | 43.57 | -0.09% | 2,513,061 |
| Feb 24, 2026 | 44.46 | 44.46 | 43.25 | 43.61 | 43.61 | -1.93% | 3,164,042 |
| Feb 23, 2026 | 43.39 | 44.65 | 43.13 | 44.47 | 44.47 | 3.59% | 9,424,677 |
| Feb 20, 2026 | 42.70 | 43.34 | 42.48 | 42.93 | 42.93 | 0.14% | 3,909,956 |
| Feb 19, 2026 | 43.20 | 43.49 | 42.15 | 42.87 | 42.87 | -0.35% | 3,578,836 |
| Feb 18, 2026 | 42.95 | 43.15 | 42.42 | 43.02 | 43.02 | 0.28% | 3,941,369 |
| Feb 17, 2026 | 42.63 | 43.13 | 42.63 | 42.90 | 42.90 | 0.63% | 2,984,790 |
| Feb 16, 2026 | 42.80 | 43.22 | 42.18 | 42.63 | 42.63 | -0.37% | 3,244,553 |
| Feb 13, 2026 | 42.90 | 43.27 | 42.00 | 42.79 | 42.79 | -1.11% | 5,057,227 |
| Feb 12, 2026 | 43.44 | 43.48 | 42.58 | 43.27 | 43.27 | -0.21% | 8,746,618 |
| Feb 11, 2026 | 42.85 | 43.72 | 42.75 | 43.36 | 43.36 | 1.21% | 8,352,621 |
| Feb 10, 2026 | 43.40 | 43.56 | 42.62 | 42.84 | 42.84 | -1.18% | 8,558,483 |
| Feb 9, 2026 | 43.15 | 43.75 | 42.60 | 43.35 | 43.35 | 0.98% | 9,844,163 |
| Feb 6, 2026 | 44.35 | 44.35 | 42.68 | 42.93 | 42.93 | -3.68% | 7,505,638 |
| Feb 5, 2026 | 45.36 | 45.36 | 44.00 | 44.57 | 44.57 | -1.74% | 6,073,123 |
| Feb 4, 2026 | 44.93 | 45.60 | 43.72 | 45.36 | 45.36 | 0.93% | 7,351,933 |
| Feb 3, 2026 | 46.50 | 46.50 | 43.73 | 44.94 | 44.94 | 3.26% | 9,588,426 |
| Feb 2, 2026 | 42.29 | 44.30 | 40.85 | 43.52 | 43.52 | 2.91% | 6,598,221 |
| Feb 1, 2026 | 42.85 | 43.30 | 42.00 | 42.29 | 42.29 | -2.02% | 2,169,364 |
| Jan 30, 2026 | 42.17 | 43.55 | 41.24 | 43.16 | 43.16 | 2.40% | 5,943,541 |
| Jan 29, 2026 | 44.88 | 44.88 | 41.75 | 42.15 | 42.15 | -2.70% | 8,001,598 |
| Jan 28, 2026 | 42.46 | 43.68 | 41.65 | 43.32 | 43.32 | 2.53% | 8,999,861 |
| Jan 27, 2026 | 43.03 | 43.10 | 42.00 | 42.25 | 42.25 | -1.70% | 6,593,459 |
| Jan 23, 2026 | 44.00 | 44.19 | 42.77 | 42.98 | 42.98 | -2.16% | 5,216,009 |
| Jan 22, 2026 | 45.00 | 45.12 | 43.73 | 43.93 | 43.93 | -1.26% | 6,094,958 |
| Jan 21, 2026 | 43.30 | 44.80 | 42.76 | 44.49 | 44.49 | 2.25% | 7,062,416 |
| Jan 20, 2026 | 45.13 | 45.13 | 42.50 | 43.51 | 43.51 | -2.97% | 5,683,863 |
| Jan 19, 2026 | 45.00 | 45.29 | 44.62 | 44.84 | 44.84 | -1.12% | 2,522,756 |
| Jan 16, 2026 | 46.05 | 46.44 | 45.12 | 45.35 | 45.35 | -1.56% | 6,146,149 |
| Jan 14, 2026 | 45.60 | 46.74 | 45.30 | 46.07 | 46.07 | 0.77% | 6,083,840 |
| Jan 13, 2026 | 46.94 | 47.27 | 45.36 | 45.72 | 45.72 | -2.22% | 5,688,351 |
| Jan 12, 2026 | 47.82 | 47.82 | 46.18 | 46.76 | 46.76 | -2.26% | 6,645,190 |
| Jan 9, 2026 | 48.44 | 49.83 | 47.60 | 47.84 | 47.84 | -1.69% | 6,021,220 |
| Jan 8, 2026 | 50.23 | 50.73 | 48.38 | 48.66 | 48.66 | -3.14% | 6,418,779 |
| Jan 7, 2026 | 51.20 | 51.41 | 49.95 | 50.24 | 50.24 | -1.80% | 5,986,119 |
| Jan 6, 2026 | 52.80 | 53.59 | 50.72 | 51.16 | 51.16 | -1.71% | 15,572,690 |
| Jan 5, 2026 | 50.49 | 52.40 | 49.21 | 52.05 | 52.05 | 4.41% | 26,508,140 |
| Jan 2, 2026 | 48.50 | 50.00 | 48.22 | 49.85 | 49.85 | 1.90% | 9,549,993 |
| Jan 1, 2026 | 48.52 | 49.17 | 47.85 | 48.92 | 48.92 | 0.82% | 4,813,143 |
| Dec 31, 2025 | 48.48 | 48.95 | 47.41 | 48.52 | 48.52 | -0.61% | 6,949,383 |
| Dec 30, 2025 | 46.49 | 49.79 | 45.68 | 48.82 | 48.82 | 4.27% | 43,942,830 |
| Dec 29, 2025 | 45.15 | 47.59 | 44.29 | 46.82 | 46.82 | 3.74% | 13,526,230 |
| Dec 26, 2025 | 45.28 | 45.39 | 45.00 | 45.13 | 45.13 | -0.33% | 3,087,500 |
| Dec 24, 2025 | 45.51 | 45.95 | 45.10 | 45.28 | 45.28 | -0.37% | 4,284,783 |
| Dec 23, 2025 | 46.32 | 46.54 | 45.30 | 45.45 | 45.45 | -1.90% | 7,671,767 |
| Dec 22, 2025 | 48.00 | 48.16 | 46.21 | 46.33 | 46.33 | -2.77% | 5,804,351 |
| Dec 19, 2025 | 44.81 | 49.60 | 44.81 | 47.65 | 47.65 | 6.12% | 49,911,480 |
| Dec 18, 2025 | 45.23 | 45.43 | 44.60 | 44.90 | 44.90 | -0.55% | 2,153,740 |
| Dec 17, 2025 | 45.51 | 46.45 | 44.99 | 45.15 | 45.15 | -0.79% | 4,076,466 |
| Dec 16, 2025 | 46.20 | 46.60 | 45.27 | 45.51 | 45.51 | -1.00% | 5,585,698 |
| Dec 15, 2025 | 45.91 | 46.49 | 45.64 | 45.97 | 45.97 | 0.13% | 2,394,942 |
| Dec 12, 2025 | 45.65 | 46.74 | 45.25 | 45.91 | 45.91 | 0.57% | 8,397,399 |
| Dec 11, 2025 | 44.78 | 45.88 | 44.17 | 45.65 | 45.65 | 2.56% | 2,406,946 |
| Dec 10, 2025 | 44.75 | 45.19 | 44.21 | 44.51 | 44.51 | -0.54% | 4,860,637 |
| Dec 9, 2025 | 44.80 | 45.12 | 43.86 | 44.75 | 44.75 | -0.11% | 4,165,860 |
| Dec 8, 2025 | 45.60 | 45.66 | 43.90 | 44.80 | 44.80 | -1.75% | 3,578,192 |
| Dec 5, 2025 | 45.54 | 45.84 | 44.47 | 45.60 | 45.60 | 0.13% | 6,829,483 |
| Dec 4, 2025 | 46.14 | 46.20 | 45.45 | 45.54 | 45.54 | -1.30% | 1,888,602 |
| Dec 3, 2025 | 46.49 | 47.37 | 45.74 | 46.14 | 46.14 | -0.58% | 3,810,018 |
| Dec 2, 2025 | 46.42 | 46.63 | 46.06 | 46.41 | 46.41 | -0.54% | 2,505,266 |
| Dec 1, 2025 | 45.90 | 46.80 | 45.45 | 46.66 | 46.66 | 2.19% | 3,139,423 |
| Nov 28, 2025 | 46.50 | 46.55 | 45.50 | 45.66 | 45.66 | -1.32% | 2,943,752 |
| Nov 27, 2025 | 46.44 | 46.45 | 45.45 | 46.27 | 46.27 | 0.63% | 4,208,556 |
| Nov 26, 2025 | 46.83 | 46.94 | 45.90 | 45.98 | 45.98 | -1.73% | 3,878,284 |
| Nov 25, 2025 | 47.58 | 47.81 | 46.70 | 46.79 | 46.79 | -1.68% | 2,301,649 |
| Nov 24, 2025 | 48.59 | 49.34 | 47.10 | 47.59 | 47.59 | -1.71% | 5,842,053 |
| Nov 21, 2025 | 48.99 | 49.05 | 47.82 | 48.42 | 48.42 | -1.28% | 13,603,540 |
| Nov 20, 2025 | 48.70 | 49.44 | 48.56 | 49.05 | 49.05 | 0.84% | 5,934,183 |
| Nov 19, 2025 | 48.45 | 48.95 | 47.81 | 48.64 | 48.64 | 0.45% | 9,989,905 |
| Nov 18, 2025 | 49.07 | 49.40 | 48.30 | 48.42 | 48.42 | -1.20% | 7,899,171 |
| Nov 17, 2025 | 48.00 | 49.09 | 47.73 | 49.01 | 49.01 | 2.19% | 6,674,298 |
| Nov 14, 2025 | 47.39 | 48.45 | 47.36 | 47.96 | 47.96 | 1.20% | 5,709,408 |
| Nov 13, 2025 | 46.00 | 47.50 | 46.00 | 47.39 | 47.39 | 2.24% | 4,399,025 |
| Nov 12, 2025 | 46.39 | 46.67 | 46.01 | 46.35 | 46.35 | -0.15% | 2,365,668 |
| Nov 11, 2025 | 45.70 | 46.71 | 45.12 | 46.42 | 46.42 | 1.20% | 3,221,030 |
| Nov 10, 2025 | 46.78 | 46.78 | 45.65 | 45.87 | 45.87 | -1.95% | 2,481,446 |
| Nov 7, 2025 | 47.34 | 47.40 | 45.75 | 46.78 | 46.78 | -2.11% | 5,792,040 |
| Nov 6, 2025 | 47.99 | 48.81 | 46.74 | 47.79 | 47.79 | 1.70% | 11,938,830 |
| Nov 4, 2025 | 47.75 | 47.83 | 46.60 | 46.99 | 46.99 | -1.39% | 2,242,212 |
| Nov 3, 2025 | 46.99 | 47.75 | 46.53 | 47.65 | 47.65 | 0.93% | 3,609,778 |
| Oct 31, 2025 | 47.00 | 47.99 | 47.00 | 47.21 | 47.21 | -0.42% | 3,535,008 |
| Oct 30, 2025 | 47.62 | 47.75 | 46.90 | 47.41 | 47.41 | -0.86% | 2,741,101 |
| Oct 29, 2025 | 46.89 | 48.00 | 46.30 | 47.82 | 47.82 | 2.31% | 3,537,519 |
| Oct 28, 2025 | 46.49 | 47.44 | 46.41 | 46.74 | 46.74 | 0.95% | 2,536,011 |
| Oct 27, 2025 | 47.09 | 47.20 | 46.21 | 46.30 | 46.30 | -1.68% | 2,196,628 |
| Oct 24, 2025 | 48.61 | 48.61 | 46.60 | 47.09 | 47.09 | -1.22% | 4,623,333 |
| Oct 23, 2025 | 46.80 | 48.20 | 46.49 | 47.67 | 47.67 | 2.38% | 6,585,615 |
| Oct 21, 2025 | 46.89 | 47.20 | 46.25 | 46.56 | 46.56 | 0.24% | 702,915 |
| Oct 20, 2025 | 46.00 | 46.64 | 45.72 | 46.45 | 46.45 | 1.22% | 2,352,682 |
| Oct 17, 2025 | 46.30 | 46.67 | 45.72 | 45.89 | 45.89 | -0.80% | 2,143,216 |
| Oct 16, 2025 | 46.50 | 46.60 | 45.75 | 46.26 | 46.26 | -0.32% | 3,497,055 |
| Oct 15, 2025 | 44.39 | 47.50 | 44.08 | 46.41 | 46.41 | 5.36% | 6,845,180 |
| Oct 14, 2025 | 45.04 | 45.52 | 44.00 | 44.05 | 44.05 | -2.20% | 2,044,134 |