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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	46.83	45.98	45.98	46.94	45.9	3.88M
November 25, 2025	47.58	46.79	46.79	47.81	46.7	2.3M
November 24, 2025	48.59	47.59	47.59	49.34	47.1	5.84M
November 21, 2025	48.99	48.42	48.42	49.05	47.82	13.6M
November 19, 2025	48.45	48.64	48.64	48.95	47.81	9.99M
November 18, 2025	49.07	48.42	48.42	49.4	48.3	7.9M
November 17, 2025	48	49.01	49.01	49.09	47.73	6.67M
November 14, 2025	47.39	47.96	47.96	48.45	47.36	5.71M
November 13, 2025	46	47.39	47.39	47.5	46	4.4M
November 12, 2025	46.39	46.35	46.35	46.67	46.01	2.37M
November 11, 2025	45.7	46.42	46.42	46.71	45.12	3.22M
November 10, 2025	46.78	45.87	45.87	46.78	45.65	2.48M
November 07, 2025	47.34	46.78	46.78	47.4	45.75	5.79M
November 06, 2025	47.99	47.79	47.79	48.81	46.74	11.94M
November 04, 2025	47.75	46.99	46.99	47.83	46.6	2.24M
November 03, 2025	46.99	47.65	47.65	47.75	46.53	3.61M
October 31, 2025	47	47.21	47.21	47.99	47	3.54M
October 30, 2025	47.62	47.41	47.41	47.75	46.9	2.75M
October 29, 2025	46.89	47.87	47.87	48	46.3	2.85M
October 28, 2025	46.49	46.74	46.74	47.44	46.41	2.54M
October 27, 2025	47.09	46.3	46.3	47.2	46.21	2.2M
October 24, 2025	48.61	47.09	47.09	48.61	46.6	4.62M
October 23, 2025	46.8	47.67	47.67	48.2	46.49	6.59M
October 21, 2025	46.89	46.56	46.56	47.2	46.25	702,915
October 20, 2025	46	46.45	46.45	46.64	45.72	2.35M
October 17, 2025	46.3	45.89	45.89	46.67	45.72	2.14M
October 16, 2025	46.5	46.26	46.26	46.6	45.75	3.5M
October 15, 2025	44.39	46.41	46.41	47.5	44.08	6.85M
October 14, 2025	45.04	44.05	44.05	45.52	44	2.04M
October 13, 2025	44	45.04	45.04	45.17	43.95	3.56M
October 10, 2025	45.01	44.46	44.46	45.87	44.37	3.75M
October 09, 2025	45.74	45.06	45.06	45.88	44.95	2.83M
October 08, 2025	46.38	45.74	45.74	46.75	45.55	2.79M
October 07, 2025	45.55	46.38	46.38	46.76	45.36	4.82M
October 06, 2025	46	45.44	45.44	46.1	45.21	3.58M
October 03, 2025	45.85	45.74	45.74	46.13	45.2	3.04M
October 01, 2025	45.71	45.84	45.84	46	45.36	2.53M
September 30, 2025	46.44	45.71	45.71	46.84	45.52	4.13M
September 29, 2025	47.25	46.44	46.44	47.47	45.71	26.69M
September 26, 2025	46.71	46.85	46.85	47.27	46.15	6.34M
September 25, 2025	47.1	46.71	46.71	47.77	46.48	3.88M
September 24, 2025	47.99	47.17	47.17	49.5	46.93	9.39M
September 23, 2025	47.88	48.01	48.01	48.52	47.42	9.95M
September 22, 2025	48.01	47.58	47.58	48.4	47.5	4.75M
September 19, 2025	49	48.46	48.46	49	47.86	6.79M
September 18, 2025	48.84	48.48	48.48	49.5	47.23	7.37M
September 17, 2025	49.67	48.6	48.6	49.8	48.45	6.64M
September 16, 2025	49	49.35	49.35	50	48.66	11.7M
September 15, 2025	50.34	48.82	48.82	50.35	48.36	9.26M
September 12, 2025	49.79	50.09	50.09	50.49	48.52	22.52M
September 11, 2025	48.5	49.5	49.5	49.69	47.84	13.35M
September 10, 2025	49.5	48.91	48.91	49.5	47.63	19.72M
September 09, 2025	47.85	49.5	49.5	50.54	46.43	26.7M
September 08, 2025	45.78	47.26	47.26	48	45.5	32.15M

Motherson Sumi Wiring India Limited (MSUMI.NS) NSE