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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.21	39.46	39.46	39.84	38.03	7.36M
August 14, 2025	37.84	37.79	37.79	37.95	37.12	6.65M
August 13, 2025	38.09	37.66	37.66	38.18	37.6	3.14M
August 12, 2025	38.28	37.86	37.86	38.48	37.8	2.66M
August 11, 2025	39.17	38.28	38.28	39.27	38.15	2.76M
August 08, 2025	38.46	39.09	39.09	39.42	37.91	3.04M
August 07, 2025	38.5	38.28	38.28	38.74	37.81	4.28M
August 06, 2025	39.35	38.73	38.73	39.99	38.11	5.74M
August 05, 2025	38.47	39.35	39.35	39.77	38.1	8.4M
August 04, 2025	37.87	38.24	38.24	38.37	37.36	4.74M
August 01, 2025	37.39	37.52	37.52	38.6	37.06	7.64M
July 31, 2025	37.1	37.1	37.1	37.7	36.66	4.62M
July 30, 2025	39.19	37.77	37.77	39.26	37.5	7M
July 29, 2025	39.9	38.98	38.98	40.41	38.69	10.98M
July 28, 2025	40.3	40.01	40.01	40.97	39.32	4.51M
July 25, 2025	41.42	40.49	40.49	41.56	40.35	5.05M
July 24, 2025	41.8	41.4	41.4	42.6	41.35	5.49M
July 23, 2025	42.84	41.57	41.57	43.08	41.45	7.35M
July 22, 2025	43.81	42.84	42.84	43.83	42.79	4.43M
July 21, 2025	43.52	43.81	43.81	44.05	43	3.31M
July 18, 2025	43.7	43.52	43.52	44.78	43.1	16.34M
July 17, 2025	43.33	42.98	42.98	43.49	42.66	7.23M
July 16, 2025	43.45	43	43	43.79	42.9	9.8M
July 15, 2025	42.41	43.15	43.15	43.67	42.41	22.83M
July 14, 2025	42.57	42.25	42.25	42.95	42.13	11.22M
July 11, 2025	43.2	42.27	42.27	43.49	41.93	13.55M
July 10, 2025	43.41	42.99	42.99	43.97	42.83	21.4M
July 09, 2025	43.26	43.2	43.2	43.91	43.09	20.45M
July 08, 2025	41.67	43.07	43.07	43.66	41.58	56.45M
July 07, 2025	40.21	41.37	41.37	41.67	39.89	26.8M
July 04, 2025	40.46	40.21	40.21	40.67	40.05	11.12M
July 03, 2025	39.79	40.25	40.25	41.17	39.67	18.66M
July 02, 2025	39.67	39.63	39.63	39.75	39.35	5.13M
July 01, 2025	39.82	39.71	39.71	39.99	39.45	5.14M
June 30, 2025	40.37	39.81	39.81	40.37	39.67	4.6M
June 27, 2025	40.33	40.06	40.06	40.51	40	6.44M
June 26, 2025	40.15	40.08	40.08	40.32	39.91	3.14M
June 25, 2025	39.44	39.84	39.84	39.99	39.27	6.97M
June 24, 2025	39.53	39.44	39.44	39.75	39.24	6.62M
June 23, 2025	39.33	39.28	39.28	39.83	38.95	12.79M
June 20, 2025	39.33	39.93	39.7	40.11	38.67	7.84M
June 19, 2025	40.28	39.46	39.23	40.49	39.35	8.75M
June 18, 2025	40.7	40.29	40.05	40.88	40.08	7.95M
June 17, 2025	40.98	40.71	40.47	41.15	40.54	8.18M
June 16, 2025	40.67	40.98	40.74	41.1	40.37	8.92M
June 13, 2025	40	40.87	40.63	41.07	39.82	9.65M
June 12, 2025	41.34	41.01	40.77	41.89	40.61	6.81M
June 11, 2025	41.67	41.61	41.37	41.79	41.2	11.86M
June 10, 2025	41.89	41.65	41.4	41.89	41.17	7.39M
June 09, 2025	41.62	41.43	41.19	41.62	40.67	12.74M
June 06, 2025	39.67	40.34	40.11	40.45	39.33	7.55M
June 05, 2025	39.37	39.6	39.37	39.83	39.2	6.93M
June 04, 2025	38.92	39.14	38.91	39.3	38.37	6.9M
June 03, 2025	38.95	39	38.77	39.33	38.14	5.34M
June 02, 2025	38.59	38.8	38.57	38.95	38.23	3.91M
May 30, 2025	39.51	38.59	38.36	39.76	38.3	17.39M
May 29, 2025	39.61	39.15	38.93	39.79	38.91	6.7M
May 28, 2025	39.8	39.25	39.02	39.81	39.16	5.38M
May 27, 2025	39.65	39.57	39.33	39.83	38.97	5.85M
May 26, 2025	38.8	39.34	39.11	39.52	38.71	7.31M

Motherson Sumi Wiring India Limited (MSUMI.NS) NSE