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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	44.43	45.17	45.17	45.48	43.86	19.43M
September 04, 2025	43.43	44.15	44.15	44.8	43	18.35M
September 03, 2025	43	42.87	42.87	43.36	42.34	5.37M
September 02, 2025	42.27	43	43	43.12	41.77	9.33M
September 01, 2025	41.79	41.98	41.98	42.13	41.61	3.05M
August 29, 2025	41.65	41.56	41.56	41.7	40.67	4.75M
August 28, 2025	41.51	41.42	41.42	41.77	40.82	2.9M
August 26, 2025	41.9	41.61	41.61	42.38	41.21	6.29M
August 25, 2025	41.76	42.03	42.03	42.25	41.65	13.2M
August 22, 2025	42.65	41.76	41.76	42.72	41.45	3.95M
August 21, 2025	43.1	42.73	42.73	43.21	42.16	4.73M
August 20, 2025	42.22	42.88	42.88	43.14	41.66	12.38M
August 19, 2025	39.6	41.89	41.89	43.4	39.06	43.36M
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

Motherson Sumi Wiring India Limited (MSUMI.NS) NSE