Motherson Sumi Wiring India Limited - MSUMI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.7	42.93	42.93	43.34	42.48	3.91M
February 19, 2026	43.2	42.87	42.87	43.49	42.15	3.58M
February 18, 2026	42.95	43.02	43.02	43.15	42.42	3.94M
February 17, 2026	42.63	42.9	42.9	43.13	42.63	2.98M
February 16, 2026	42.8	42.63	42.63	43.22	42.18	3.24M
February 13, 2026	42.9	42.79	42.79	43.27	42	5.06M
February 12, 2026	43.44	43.27	43.27	43.48	42.58	8.75M
February 11, 2026	42.85	43.36	43.36	43.72	42.75	8.35M
February 10, 2026	43.4	42.84	42.84	43.56	42.62	8.56M
February 09, 2026	43.15	43.35	43.35	43.75	42.6	9.84M
February 06, 2026	44.35	42.93	42.93	44.35	42.68	7.5M
February 05, 2026	45.36	44.57	44.57	45.36	44	6.06M
February 04, 2026	44.93	45.36	45.36	45.6	43.72	7.35M
February 03, 2026	46.5	44.94	44.94	46.5	43.73	9.59M
February 02, 2026	42.29	43.52	43.52	44.3	40.85	6.6M
February 01, 2026	42.85	42.29	42.29	43.3	42	2.17M
January 30, 2026	42.17	43.16	43.16	43.55	41.24	5.94M
January 29, 2026	44.88	42.15	42.15	44.88	41.75	8M
January 28, 2026	42.46	43.32	43.32	43.68	41.65	9M
January 27, 2026	43.03	42.25	42.25	43.1	42	6.59M
January 23, 2026	44	42.98	42.98	44.19	42.77	5.22M
January 22, 2026	45	43.93	43.93	45.12	43.73	6.1M
January 21, 2026	43.3	44.49	44.49	44.8	42.76	7.06M
January 20, 2026	45.13	43.51	43.51	45.13	42.5	5.68M
January 19, 2026	45	44.84	44.84	45.29	44.62	2.52M
January 16, 2026	46.05	45.35	45.35	46.44	45.12	6.15M
January 14, 2026	45.6	46.07	46.07	46.74	45.3	6.08M
January 13, 2026	46.94	45.72	45.72	47.27	45.36	5.68M
January 12, 2026	47.82	46.76	46.76	47.82	46.18	6.65M
January 09, 2026	48.44	47.84	47.84	49.83	47.6	6.02M
January 08, 2026	50.23	48.66	48.66	50.73	48.38	6.42M
January 07, 2026	51.2	50.24	50.24	51.41	49.95	5.99M
January 06, 2026	52.8	51.16	51.16	53.59	50.72	15.57M
January 05, 2026	50.49	52.05	52.05	52.4	49.21	26.51M
January 02, 2026	48.5	49.85	49.85	50	48.22	9.55M
January 01, 2026	48.52	48.92	48.92	49.17	47.85	4.81M
December 31, 2025	48.48	48.52	48.52	48.95	47.41	6.95M
December 30, 2025	46.49	48.82	48.82	49.79	45.68	43.94M
December 29, 2025	45.15	46.82	46.82	47.59	44.29	13.53M
December 26, 2025	45.28	45.13	45.13	45.39	45	3.09M
December 24, 2025	45.51	45.28	45.28	45.95	45.1	4.28M
December 23, 2025	46.32	45.45	45.45	46.54	45.3	7.67M
December 22, 2025	48	46.33	46.33	48.16	46.21	5.8M
December 19, 2025	44.81	47.65	47.65	49.6	44.81	49.91M
December 18, 2025	45.23	44.9	44.9	45.43	44.6	2.15M
December 17, 2025	45.51	45.15	45.15	46.45	44.99	4.08M
December 16, 2025	46.2	45.51	45.51	46.6	45.27	5.59M
December 15, 2025	45.91	45.97	45.97	46.49	45.64	2.39M
December 12, 2025	45.65	45.91	45.91	46.74	45.25	8.4M
December 11, 2025	44.78	45.65	45.65	45.88	44.17	2.41M
December 10, 2025	44.75	44.51	44.51	45.19	44.21	4.86M
December 09, 2025	44.8	44.75	44.75	45.12	43.86	4.17M
December 08, 2025	45.6	44.8	44.8	45.66	43.9	3.58M
December 05, 2025	45.54	45.6	45.6	45.84	44.47	6.83M
December 04, 2025	46.14	45.54	45.54	46.2	45.45	1.89M
December 03, 2025	46.49	46.14	46.14	47.37	45.74	3.81M
December 02, 2025	46.42	46.41	46.41	46.63	46.11	2.51M
December 01, 2025	45.9	46.66	46.66	46.8	45.45	3.14M
November 28, 2025	46.5	45.66	45.66	46.55	45.5	2.94M
November 27, 2025	46.44	46.27	46.27	46.45	45.45	4.21M

Motherson Sumi Wiring India Limited (MSUMI.NS) NSE