Motherson Sumi Wiring India Ltd MSUMI

NSE · India · Producer Manufacturing

INR 33.40-0.67 (-1.97%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 33.53	-1.58%	INR 33.90	INR 33.98	INR 33.07	16.23M
2026-09-30	INR 34.07	-0.84%	INR 34.20	INR 34.83	INR 34.00	6.24M
2026-09-29	INR 34.36	-1.26%	INR 34.80	INR 34.87	INR 33.93	8.00M
2026-09-28	INR 34.80	+1.49%	INR 34.22	INR 35.08	INR 33.81	14.88M
2026-09-25	INR 34.29	-1.18%	INR 34.70	INR 34.74	INR 34.22	11.20M
2026-09-24	INR 34.70	-0.80%	INR 34.75	INR 35.35	INR 34.63	13.66M
2026-09-23	INR 34.98	-0.48%	INR 35.35	INR 35.51	INR 34.88	15.18M
2026-09-22	INR 35.15	-1.26%	INR 35.63	INR 35.74	INR 35.10	5.63M
2026-09-21	INR 35.60	-0.20%	INR 35.67	INR 36.15	INR 35.50	8.87M
2026-09-18	INR 35.67	-1.11%	INR 36.10	INR 36.20	INR 35.38	31.09M
2026-09-17	INR 36.07	+1.69%	INR 35.25	INR 36.26	INR 35.25	4.38M
2026-09-16	INR 35.47	+1.17%	INR 34.99	INR 36.60	INR 34.85	30.69M
2026-09-15	INR 35.06	-3.42%	INR 36.50	INR 36.58	INR 34.76	10.78M
2026-09-14	INR 36.30	0.00%	INR 36.30	INR 36.30	INR 36.30	0
2026-09-11	INR 36.30	-0.11%	INR 36.27	INR 36.55	INR 36.02	7.82M
2026-09-10	INR 36.34	-1.03%	INR 36.95	INR 36.95	INR 36.31	8.34M
2026-09-09	INR 36.72	+0.30%	INR 36.53	INR 37.05	INR 36.43	9.19M
2026-09-08	INR 36.61	-0.79%	INR 36.65	INR 36.77	INR 36.34	5.85M
2026-09-07	INR 36.90	+1.04%	INR 36.35	INR 37.05	INR 36.27	7.28M
2026-09-04	INR 36.52	-1.38%	INR 36.81	INR 37.05	INR 36.18	12.06M
2026-09-03	INR 37.03	+1.17%	INR 36.71	INR 37.20	INR 36.50	6.25M
2026-09-02	INR 36.60	-1.37%	INR 37.00	INR 37.10	INR 36.48	5.80M
2026-09-01	INR 37.11	+0.87%	INR 36.84	INR 37.30	INR 36.50	9.70M
2026-08-31	INR 36.79	-2.52%	INR 37.70	INR 37.74	INR 36.62	8.62M
2026-08-28	INR 37.74	-0.47%	INR 37.92	INR 37.98	INR 37.53	6.04M
2026-08-27	INR 37.92	+0.66%	INR 37.67	INR 38.07	INR 37.13	9.51M
2026-08-26	INR 37.67	+2.31%	INR 37.19	INR 37.87	INR 36.95	11.29M
2026-08-25	INR 36.82	-2.46%	INR 37.60	INR 37.70	INR 36.54	18.49M
2026-08-24	INR 37.75	-1.59%	INR 38.66	INR 38.70	INR 37.65	12.12M
2026-08-21	INR 38.36	-2.09%	INR 39.18	INR 39.27	INR 38.15	16.06M
2026-08-20	INR 39.18	-0.20%	INR 39.73	INR 39.73	INR 38.70	10.13M
2026-08-19	INR 39.26	-2.63%	INR 40.28	INR 40.59	INR 39.12	7.40M
2026-08-18	INR 40.32	-0.02%	INR 40.25	INR 40.70	INR 40.20	5.78M
2026-08-17	INR 40.33	-0.05%	INR 40.25	INR 40.64	INR 40.00	4.80M
2026-08-14	INR 40.35	-0.22%	INR 40.40	INR 40.97	INR 40.26	4.65M
2026-08-13	INR 40.44	-1.46%	INR 41.00	INR 41.31	INR 40.16	8.99M
2026-08-12	INR 41.04	+0.07%	INR 41.01	INR 41.20	INR 40.56	9.09M
2026-08-11	INR 41.01	-0.07%	INR 41.04	INR 41.35	INR 40.91	4.96M
2026-08-10	INR 41.04	-0.29%	INR 41.50	INR 41.89	INR 41.00	6.17M
2026-08-07	INR 41.16	+0.37%	INR 40.96	INR 42.11	INR 40.90	13.81M
2026-08-06	INR 41.01	+0.10%	INR 41.10	INR 41.39	INR 40.70	10.60M
2026-08-05	INR 40.97	+3.07%	INR 39.88	INR 42.22	INR 39.88	29.15M
2026-08-04	INR 39.75	-4.17%	INR 41.50	INR 42.10	INR 39.46	31.35M
2026-08-03	INR 41.48	+2.14%	INR 41.25	INR 42.22	INR 40.75	7.43M
2026-07-31	INR 40.61	-1.07%	INR 41.20	INR 41.36	INR 40.52	8.77M
2026-07-30	INR 41.05	-0.41%	INR 41.22	INR 41.34	INR 40.55	6.66M
2026-07-29	INR 41.22	-0.72%	INR 41.80	INR 41.80	INR 40.75	6.60M
2026-07-28	INR 41.52	-0.53%	INR 41.70	INR 41.72	INR 40.71	6.26M
2026-07-27	INR 41.74	+4.06%	INR 40.06	INR 42.00	INR 40.02	12.21M
2026-07-24	INR 40.11	+0.45%	INR 39.75	INR 40.20	INR 39.37	3.66M
2026-07-23	INR 39.93	-0.65%	INR 40.05	INR 40.40	INR 39.71	6.43M
2026-07-22	INR 40.19	+0.15%	INR 39.76	INR 40.40	INR 39.64	6.47M
2026-07-21	INR 40.13	+1.13%	INR 39.70	INR 40.31	INR 39.61	3.70M
2026-07-20	INR 39.68	-1.64%	INR 40.50	INR 40.50	INR 39.50	4.78M
2026-07-17	INR 40.34	+1.61%	INR 39.60	INR 40.59	INR 39.39	7.67M
2026-07-16	INR 39.70	+0.18%	INR 39.74	INR 39.81	INR 39.35	7.50M
2026-07-15	INR 39.63	+0.05%	INR 39.84	INR 40.15	INR 39.45	4.62M
2026-07-14	INR 39.61	-2.29%	INR 40.20	INR 40.20	INR 38.75	17.02M
2026-07-13	INR 40.54	+1.00%	INR 40.05	INR 40.73	INR 39.50	8.58M
2026-07-10	INR 40.14	-0.20%	INR 40.49	INR 40.80	INR 39.92	7.06M
2026-07-09	INR 40.22	-1.30%	INR 40.84	INR 41.03	INR 40.00	15.32M
2026-07-08	INR 40.75	-1.36%	INR 41.00	INR 41.94	INR 40.58	12.65M
2026-07-07	INR 41.31	+0.66%	INR 41.20	INR 41.50	INR 40.11	11.60M
2026-07-06	INR 41.04	-0.63%	INR 41.38	INR 41.38	INR 40.81	10.34M
2026-07-03	INR 41.30	-0.41%	INR 41.88	INR 41.91	INR 41.01	10.50M
2026-07-02	INR 41.47	+0.85%	INR 41.29	INR 42.19	INR 40.93	19.33M
2026-07-01	INR 41.12	+2.49%	INR 40.25	INR 41.27	INR 40.24	17.52M
2026-06-30	INR 40.12	+0.65%	INR 40.05	INR 40.48	INR 39.47	19.30M
2026-06-29	INR 39.86	-3.39%	INR 41.40	INR 41.40	INR 39.55	25.59M
2026-06-26	INR 41.26	0.00%	INR 41.26	INR 41.26	INR 41.26	0
2026-06-25	INR 41.26	+9.10%	INR 38.00	INR 42.00	INR 38.00	227.89M
2026-06-24	INR 37.82	+0.03%	INR 37.85	INR 38.48	INR 37.51	8.24M
2026-06-23	INR 37.81	-1.51%	INR 38.25	INR 38.40	INR 37.50	5.41M
2026-06-22	INR 38.39	+0.95%	INR 38.50	INR 38.59	INR 38.05	11.00M
2026-06-19	INR 38.03	+0.74%	INR 37.65	INR 38.60	INR 37.42	12.26M
2026-06-18	INR 37.75	+1.56%	INR 37.56	INR 37.81	INR 37.32	8.05M
2026-06-17	INR 37.17	-1.12%	INR 37.70	INR 38.04	INR 36.96	21.46M
2026-06-16	INR 37.59	-0.74%	INR 38.04	INR 38.30	INR 37.26	9.21M
2026-06-15	INR 37.87	+2.80%	INR 37.65	INR 38.63	INR 37.65	16.52M
2026-06-12	INR 36.84	+1.26%	INR 36.66	INR 37.54	INR 36.44	27.65M
2026-06-11	INR 36.38	-2.68%	INR 37.34	INR 37.34	INR 36.32	12.34M
2026-06-10	INR 37.38	-2.04%	INR 38.20	INR 38.26	INR 37.27	5.53M
2026-06-09	INR 38.16	+1.84%	INR 38.00	INR 38.28	INR 37.60	13.39M
2026-06-08	INR 37.47	-2.88%	INR 38.58	INR 38.58	INR 37.30	6.23M
2026-06-05	INR 38.58	+0.73%	INR 38.30	INR 38.70	INR 38.21	7.75M
2026-06-04	INR 38.30	+0.31%	INR 38.10	INR 38.85	INR 37.88	5.34M
2026-06-03	INR 38.18	-0.05%	INR 38.29	INR 38.68	INR 37.75	6.83M
2026-06-02	INR 38.20	+1.46%	INR 37.50	INR 38.37	INR 37.18	5.48M
2026-06-01	INR 37.65	-3.39%	INR 39.01	INR 39.38	INR 37.50	10.92M
2026-05-29	INR 38.97	-1.84%	INR 39.80	INR 39.94	INR 38.78	9.82M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 33.53	-1.58%	INR 33.90	INR 33.98	INR 33.07	16.23M
2026-09-30	INR 34.07	-0.84%	INR 34.20	INR 34.83	INR 34.00	6.24M
2026-09-29	INR 34.36	-1.26%	INR 34.80	INR 34.87	INR 33.93	8.00M
2026-09-28	INR 34.80	+1.49%	INR 34.22	INR 35.08	INR 33.81	14.88M
2026-09-25	INR 34.29	-1.18%	INR 34.70	INR 34.74	INR 34.22	11.20M
2026-09-24	INR 34.70	-0.80%	INR 34.75	INR 35.35	INR 34.63	13.66M
2026-09-23	INR 34.98	-0.48%	INR 35.35	INR 35.51	INR 34.88	15.18M
2026-09-22	INR 35.15	-1.26%	INR 35.63	INR 35.74	INR 35.10	5.63M
2026-09-21	INR 35.60	-0.20%	INR 35.67	INR 36.15	INR 35.50	8.87M
2026-09-18	INR 35.67	-1.11%	INR 36.10	INR 36.20	INR 35.38	31.09M
2026-09-17	INR 36.07	+1.69%	INR 35.25	INR 36.26	INR 35.25	4.38M
2026-09-16	INR 35.47	+1.17%	INR 34.99	INR 36.60	INR 34.85	30.69M
2026-09-15	INR 35.06	-3.42%	INR 36.50	INR 36.58	INR 34.76	10.78M
2026-09-14	INR 36.30	0.00%	INR 36.30	INR 36.30	INR 36.30	0
2026-09-11	INR 36.30	-0.11%	INR 36.27	INR 36.55	INR 36.02	7.82M
2026-09-10	INR 36.34	-1.03%	INR 36.95	INR 36.95	INR 36.31	8.34M
2026-09-09	INR 36.72	+0.30%	INR 36.53	INR 37.05	INR 36.43	9.19M
2026-09-08	INR 36.61	-0.79%	INR 36.65	INR 36.77	INR 36.34	5.85M
2026-09-07	INR 36.90	+1.04%	INR 36.35	INR 37.05	INR 36.27	7.28M
2026-09-04	INR 36.52	-1.38%	INR 36.81	INR 37.05	INR 36.18	12.06M
2026-09-03	INR 37.03	+1.17%	INR 36.71	INR 37.20	INR 36.50	6.25M
2026-09-02	INR 36.60	-1.37%	INR 37.00	INR 37.10	INR 36.48	5.80M
2026-09-01	INR 37.11	+0.87%	INR 36.84	INR 37.30	INR 36.50	9.70M
2026-08-31	INR 36.79	-2.52%	INR 37.70	INR 37.74	INR 36.62	8.62M
2026-08-28	INR 37.74	-0.47%	INR 37.92	INR 37.98	INR 37.53	6.04M
2026-08-27	INR 37.92	+0.66%	INR 37.67	INR 38.07	INR 37.13	9.51M
2026-08-26	INR 37.67	+2.31%	INR 37.19	INR 37.87	INR 36.95	11.29M
2026-08-25	INR 36.82	-2.46%	INR 37.60	INR 37.70	INR 36.54	18.49M
2026-08-24	INR 37.75	-1.59%	INR 38.66	INR 38.70	INR 37.65	12.12M
2026-08-21	INR 38.36	-2.09%	INR 39.18	INR 39.27	INR 38.15	16.06M
2026-08-20	INR 39.18	-0.20%	INR 39.73	INR 39.73	INR 38.70	10.13M
2026-08-19	INR 39.26	-2.63%	INR 40.28	INR 40.59	INR 39.12	7.40M
2026-08-18	INR 40.32	-0.02%	INR 40.25	INR 40.70	INR 40.20	5.78M
2026-08-17	INR 40.33	-0.05%	INR 40.25	INR 40.64	INR 40.00	4.80M
2026-08-14	INR 40.35	-0.22%	INR 40.40	INR 40.97	INR 40.26	4.65M
2026-08-13	INR 40.44	-1.46%	INR 41.00	INR 41.31	INR 40.16	8.99M
2026-08-12	INR 41.04	+0.07%	INR 41.01	INR 41.20	INR 40.56	9.09M
2026-08-11	INR 41.01	-0.07%	INR 41.04	INR 41.35	INR 40.91	4.96M
2026-08-10	INR 41.04	-0.29%	INR 41.50	INR 41.89	INR 41.00	6.17M
2026-08-07	INR 41.16	+0.37%	INR 40.96	INR 42.11	INR 40.90	13.81M
2026-08-06	INR 41.01	+0.10%	INR 41.10	INR 41.39	INR 40.70	10.60M
2026-08-05	INR 40.97	+3.07%	INR 39.88	INR 42.22	INR 39.88	29.15M
2026-08-04	INR 39.75	-4.17%	INR 41.50	INR 42.10	INR 39.46	31.35M
2026-08-03	INR 41.48	+2.14%	INR 41.25	INR 42.22	INR 40.75	7.43M
2026-07-31	INR 40.61	-1.07%	INR 41.20	INR 41.36	INR 40.52	8.77M
2026-07-30	INR 41.05	-0.41%	INR 41.22	INR 41.34	INR 40.55	6.66M
2026-07-29	INR 41.22	-0.72%	INR 41.80	INR 41.80	INR 40.75	6.60M
2026-07-28	INR 41.52	-0.53%	INR 41.70	INR 41.72	INR 40.71	6.26M
2026-07-27	INR 41.74	+4.06%	INR 40.06	INR 42.00	INR 40.02	12.21M
2026-07-24	INR 40.11	+0.45%	INR 39.75	INR 40.20	INR 39.37	3.66M
2026-07-23	INR 39.93	-0.65%	INR 40.05	INR 40.40	INR 39.71	6.43M
2026-07-22	INR 40.19	+0.15%	INR 39.76	INR 40.40	INR 39.64	6.47M
2026-07-21	INR 40.13	+1.13%	INR 39.70	INR 40.31	INR 39.61	3.70M
2026-07-20	INR 39.68	-1.64%	INR 40.50	INR 40.50	INR 39.50	4.78M
2026-07-17	INR 40.34	+1.61%	INR 39.60	INR 40.59	INR 39.39	7.67M
2026-07-16	INR 39.70	+0.18%	INR 39.74	INR 39.81	INR 39.35	7.50M
2026-07-15	INR 39.63	+0.05%	INR 39.84	INR 40.15	INR 39.45	4.62M
2026-07-14	INR 39.61	-2.29%	INR 40.20	INR 40.20	INR 38.75	17.02M
2026-07-13	INR 40.54	+1.00%	INR 40.05	INR 40.73	INR 39.50	8.58M
2026-07-10	INR 40.14	-0.20%	INR 40.49	INR 40.80	INR 39.92	7.06M
2026-07-09	INR 40.22	-1.30%	INR 40.84	INR 41.03	INR 40.00	15.32M
2026-07-08	INR 40.75	-1.36%	INR 41.00	INR 41.94	INR 40.58	12.65M
2026-07-07	INR 41.31	+0.66%	INR 41.20	INR 41.50	INR 40.11	11.60M
2026-07-06	INR 41.04	-0.63%	INR 41.38	INR 41.38	INR 40.81	10.34M
2026-07-03	INR 41.30	-0.41%	INR 41.88	INR 41.91	INR 41.01	10.50M
2026-07-02	INR 41.47	+0.85%	INR 41.29	INR 42.19	INR 40.93	19.33M
2026-07-01	INR 41.12	+2.49%	INR 40.25	INR 41.27	INR 40.24	17.52M
2026-06-30	INR 40.12	+0.65%	INR 40.05	INR 40.48	INR 39.47	19.30M
2026-06-29	INR 39.86	-3.39%	INR 41.40	INR 41.40	INR 39.55	25.59M
2026-06-26	INR 41.26	0.00%	INR 41.26	INR 41.26	INR 41.26	0
2026-06-25	INR 41.26	+9.10%	INR 38.00	INR 42.00	INR 38.00	227.89M
2026-06-24	INR 37.82	+0.03%	INR 37.85	INR 38.48	INR 37.51	8.24M
2026-06-23	INR 37.81	-1.51%	INR 38.25	INR 38.40	INR 37.50	5.41M
2026-06-22	INR 38.39	+0.95%	INR 38.50	INR 38.59	INR 38.05	11.00M
2026-06-19	INR 38.03	+0.74%	INR 37.65	INR 38.60	INR 37.42	12.26M
2026-06-18	INR 37.75	+1.56%	INR 37.56	INR 37.81	INR 37.32	8.05M
2026-06-17	INR 37.17	-1.12%	INR 37.70	INR 38.04	INR 36.96	21.46M
2026-06-16	INR 37.59	-0.74%	INR 38.04	INR 38.30	INR 37.26	9.21M
2026-06-15	INR 37.87	+2.80%	INR 37.65	INR 38.63	INR 37.65	16.52M
2026-06-12	INR 36.84	+1.26%	INR 36.66	INR 37.54	INR 36.44	27.65M
2026-06-11	INR 36.38	-2.68%	INR 37.34	INR 37.34	INR 36.32	12.34M
2026-06-10	INR 37.38	-2.04%	INR 38.20	INR 38.26	INR 37.27	5.53M
2026-06-09	INR 38.16	+1.84%	INR 38.00	INR 38.28	INR 37.60	13.39M
2026-06-08	INR 37.47	-2.88%	INR 38.58	INR 38.58	INR 37.30	6.23M
2026-06-05	INR 38.58	+0.73%	INR 38.30	INR 38.70	INR 38.21	7.75M
2026-06-04	INR 38.30	+0.31%	INR 38.10	INR 38.85	INR 37.88	5.34M
2026-06-03	INR 38.18	-0.05%	INR 38.29	INR 38.68	INR 37.75	6.83M
2026-06-02	INR 38.20	+1.46%	INR 37.50	INR 38.37	INR 37.18	5.48M
2026-06-01	INR 37.65	-3.39%	INR 39.01	INR 39.38	INR 37.50	10.92M
2026-05-29	INR 38.97	-1.84%	INR 39.80	INR 39.94	INR 38.78	9.82M