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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Motherson Sumi Wiring India Limited (MSUMI.NS) NSE