NSE - Free Realtime Quote
INR
Motherson Sumi Wiring India Limited (MSUMI.NS)
39.25
+4.11
(+11.70%)
As of 12:02:45 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
38.00
39.69
37.61
39.33
39.33
126,679,791
Oct 30, 2026
35.80
35.81
34.35
35.14
35.14
20,910,001
Oct 29, 2026
35.04
36.33
34.57
35.76
35.76
13,011,881
Oct 28, 2026
34.50
35.05
34.30
34.87
34.87
3,943,066
Oct 27, 2026
34.95
35.24
34.36
34.67
34.67
9,544,705
Oct 26, 2026
34.56
35.22
34.10
35.02
35.02
6,930,910
Oct 23, 2026
35.20
35.20
33.86
34.60
34.60
9,440,832
Oct 22, 2026
34.50
35.20
34.33
34.95
34.95
5,280,282
Oct 21, 2026
35.59
35.62
34.77
34.87
34.87
7,376,036
Oct 19, 2026
35.44
35.60
35.00
35.38
35.38
6,781,634
Oct 16, 2026
35.15
35.50
34.80
35.44
35.44
14,212,761
Oct 15, 2026
34.00
35.15
34.00
34.96
34.96
14,426,775
Oct 14, 2026
34.00
34.60
33.71
33.93
33.93
10,308,774
Oct 13, 2026
33.51
34.25
33.23
34.15
34.15
13,598,100
Oct 12, 2026
33.48
34.25
33.33
33.46
33.46
12,630,692
Oct 9, 2026
32.97
33.71
32.91
33.55
33.55
3,280,032
Oct 8, 2026
33.45
33.48
32.75
32.97
32.97
7,113,684
Oct 7, 2026
33.25
33.69
32.96
33.57
33.57
9,270,659
Oct 6, 2026
32.96
33.38
32.81
33.31
33.31
3,809,743
Oct 5, 2026
33.53
33.70
32.70
32.89
32.89
8,274,064
Oct 1, 2026
33.90
33.98
33.07
33.53
33.53
16,228,437
Sep 30, 2026
34.20
34.83
34.00
34.07
34.07
6,241,303
Sep 29, 2026
34.80
34.87
33.93
34.36
34.36
8,000,741
Sep 28, 2026
34.22
35.08
33.81
34.80
34.80
14,877,991
Sep 25, 2026
34.70
34.74
34.22
34.29
34.29
11,196,717
Sep 24, 2026
34.75
35.35
34.63
34.70
34.70
13,661,765
Sep 23, 2026
35.35
35.51
34.88
34.98
34.98
15,183,566
Sep 22, 2026
35.63
35.74
35.10
35.15
35.15
5,632,984
Sep 21, 2026
35.67
36.15
35.50
35.60
35.60
8,870,613
Sep 18, 2026
36.10
36.20
35.38
35.67
35.67
31,085,866
Sep 17, 2026
35.25
36.26
35.25
36.07
36.07
4,381,154
Sep 16, 2026
34.99
36.60
34.85
35.47
35.47
30,692,547
Sep 15, 2026
36.50
36.58
34.76
35.06
35.06
10,784,713
Sep 11, 2026
36.27
36.55
36.02
36.30
36.30
7,815,501
Sep 10, 2026
36.95
36.95
36.31
36.34
36.34
8,339,844
Sep 9, 2026
36.53
37.05
36.43
36.72
36.72
9,188,167
Sep 8, 2026
36.65
36.77
36.34
36.61
36.61
5,851,346
Sep 7, 2026
36.35
37.05
36.27
36.90
36.90
7,282,689
Sep 4, 2026
36.81
37.05
36.18
36.52
36.52
12,064,648
Sep 3, 2026
36.71
37.20
36.50
37.03
37.03
6,249,596
Sep 2, 2026
37.00
37.10
36.48
36.60
36.60
5,800,135
Sep 1, 2026
36.84
37.30
36.50
37.11
37.11
9,696,378
Aug 31, 2026
37.70
37.74
36.62
36.79
36.79
8,620,766
Aug 28, 2026
37.92
37.98
37.53
37.74
37.74
6,037,911
Aug 27, 2026
37.67
38.07
37.13
37.92
37.92
9,513,977
Aug 26, 2026
37.19
37.87
36.95
37.67
37.67
11,292,234
Aug 25, 2026
37.60
37.70
36.54
36.82
36.82
18,493,879
Aug 24, 2026
38.66
38.70
37.65
37.75
37.75
12,122,461
Aug 21, 2026
39.18
39.27
38.15
38.36
38.36
16,060,751
Aug 20, 2026
39.73
39.73
38.70
39.18
39.18
10,128,988
Aug 19, 2026
40.28
40.59
39.12
39.26
39.26
7,395,325
Aug 18, 2026
40.25
40.70
40.20
40.32
40.32
5,783,732
Aug 17, 2026
40.25
40.64
40.00
40.33
40.33
4,799,817
Aug 14, 2026
40.40
40.97
40.26
40.35
40.35
4,647,176
Aug 13, 2026
41.00
41.31
40.16
40.44
40.44
8,990,639
Aug 12, 2026
41.01
41.20
40.56
41.04
41.04
9,094,596
Aug 11, 2026
41.04
41.35
40.91
41.01
41.01
4,961,779
Aug 10, 2026
41.50
41.89
41.00
41.04
41.04
6,173,255
Aug 7, 2026
40.96
42.11
40.90
41.16
41.16
13,810,912
Aug 6, 2026
41.10
41.39
40.70
41.01
41.01
10,595,418
Aug 5, 2026
39.88
42.22
39.88
40.97
40.97
29,152,671
Aug 4, 2026
41.50
42.10
39.46
39.75
39.75
31,346,920
Aug 3, 2026
41.25
42.22
40.75
41.48
41.48
7,432,396
Jul 31, 2026
41.20
41.36
40.52
40.61
40.61
8,770,384
Jul 30, 2026
41.22
41.34
40.55
41.05
41.05
6,664,583
Jul 29, 2026
41.80
41.80
40.75
41.22
41.22
6,595,487
Jul 28, 2026
41.70
41.72
40.71
41.52
41.52
6,259,867
Jul 27, 2026
40.06
42.00
40.02
41.74
41.74
12,207,219
Jul 24, 2026
39.75
40.20
39.37
40.11
40.11
3,663,165
Jul 23, 2026
40.05
40.40
39.71
39.93
39.93
6,428,693
Jul 22, 2026
39.76
40.40
39.64
40.19
40.19
6,465,613
Jul 21, 2026
39.70
40.31
39.61
40.13
40.13
3,704,128
Jul 20, 2026
40.50
40.50
39.50
39.68
39.68
4,781,924
Jul 17, 2026
39.60
40.59
39.39
40.34
40.34
7,665,398
Jul 16, 2026
39.74
39.81
39.35
39.70
39.70
7,496,320
Jul 15, 2026
39.84
40.15
39.45
39.63
39.63
4,622,604
Jul 14, 2026
0.58
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
40.20
40.20
38.75
39.61
39.61
17,017,512
Jul 13, 2026
40.05
40.73
39.50
40.54
39.96
8,580,443
Jul 10, 2026
40.49
40.80
39.92
40.14
39.57
7,064,359
Jul 9, 2026
40.84
41.03
40.00
40.22
39.64
15,316,018
Jul 8, 2026
41.00
41.94
40.58
40.75
40.17
12,654,082
Jul 7, 2026
41.20
41.50
40.11
41.31
40.72
11,600,911
Jul 6, 2026
41.38
41.38
40.81
41.04
40.45
10,344,629
Jul 3, 2026
41.88
41.91
41.01
41.30
40.71
10,495,027
Jul 2, 2026
41.29
42.19
40.93
41.47
40.88
19,331,858
Jul 1, 2026
40.25
41.27
40.24
41.12
40.53
17,517,899
Jun 30, 2026
40.05
40.48
39.47
40.12
39.55
19,299,749
Jun 29, 2026
41.40
41.40
39.55
39.86
39.29
25,588,983
Jun 25, 2026
38.00
42.00
38.00
41.26
40.67
227,891,559
Jun 24, 2026
37.85
38.48
37.51
37.82
37.28
8,236,086
Jun 23, 2026
38.25
38.40
37.50
37.81
37.27
5,408,094
Jun 22, 2026
38.50
38.59
38.05
38.39
37.84
10,997,565
Jun 19, 2026
37.65
38.60
37.42
38.03
37.49
12,257,716
Jun 18, 2026
37.56
37.81
37.32
37.75
37.21
8,051,573
Jun 17, 2026
37.70
38.04
36.96
37.17
36.64
21,459,638
Jun 16, 2026
38.04
38.30
37.26
37.59
37.05
9,212,911
Jun 15, 2026
37.65
38.63
37.65
37.87
37.33
16,522,859
Jun 12, 2026
36.66
37.54
36.44
36.84
36.31
27,650,685
Jun 11, 2026
37.34
37.34
36.32
36.38
35.86
12,335,148
Jun 10, 2026
38.20
38.26
37.27
37.38
36.85
5,530,609
Jun 9, 2026
38.00
38.28
37.60
38.16
37.61
13,389,537
Jun 8, 2026
38.58
38.58
37.30
37.47
36.93
6,234,072
Jun 5, 2026
38.30
38.70
38.21
38.58
38.03
7,754,395
Jun 4, 2026
38.10
38.85
37.88
38.30
37.75
5,337,219
Jun 3, 2026
38.29
38.68
37.75
38.18
37.63
6,828,863
Jun 2, 2026
37.50
38.37
37.18
38.20
37.65
5,477,804
Jun 1, 2026
39.01
39.38
37.50
37.65
37.11
10,915,672
May 29, 2026
39.80
39.94
38.78
38.97
38.41
9,818,726
May 27, 2026
39.39
39.91
39.11
39.70
39.13
5,736,830
May 26, 2026
39.34
40.01
39.08
39.23
38.67
4,806,920
May 25, 2026
40.00
40.72
39.25
39.32
38.76
6,636,708
May 22, 2026
40.26
40.30
39.58
39.66
39.09
2,756,164
May 21, 2026
39.90
40.45
39.50
39.90
39.33
3,744,828
May 20, 2026
39.00
39.86
38.63
39.72
39.15
5,687,175
May 19, 2026
39.40
39.82
39.24
39.39
38.83
4,625,083
May 18, 2026
39.87
39.87
38.80
39.23
38.67
5,315,174
May 15, 2026
39.82
40.78
39.82
40.07
39.50
3,645,302
May 14, 2026
40.10
40.41
39.41
40.04
39.47
3,227,888
May 13, 2026
40.15
40.48
39.50
40.01
39.44
6,167,442
May 12, 2026
41.30
41.65
39.66
39.80
39.23
5,635,555
May 11, 2026
42.29
42.29
41.30
41.61
41.01
5,685,992
May 8, 2026
42.90
43.20
42.23
42.50
41.89
7,012,661
May 7, 2026
42.09
43.44
41.98
42.83
42.22
13,788,634
May 6, 2026
41.94
42.33
41.47
41.94
41.34
21,395,354
May 5, 2026
41.47
42.40
41.06
41.59
40.99
11,850,812
May 4, 2026
40.99
41.60
40.57
41.47
40.88
8,898,699
Apr 30, 2026
39.71
40.90
39.22
40.54
39.96
14,696,763
Apr 29, 2026
38.95
40.15
37.91
39.54
38.97
32,698,595
Apr 28, 2026
41.72
42.35
38.54
39.24
38.68
27,273,202
Apr 27, 2026
40.09
41.45
40.09
41.10
40.51
12,458,715
Apr 24, 2026
40.46
40.87
39.02
39.90
39.33
10,512,603
Apr 23, 2026
41.36
41.47
40.24
40.57
39.99
13,923,445
Apr 22, 2026
40.00
41.63
39.80
41.29
40.70
18,671,571
Apr 21, 2026
39.14
40.71
39.01
40.01
39.44
11,677,940
Apr 20, 2026
39.72
39.74
38.62
39.19
38.63
8,244,075
Apr 17, 2026
39.51
40.15
39.35
39.52
38.95
11,364,157
Apr 16, 2026
39.38
39.80
39.08
39.45
38.89
7,326,157
Apr 15, 2026
39.08
39.20
38.75
39.02
38.46
8,526,969
Apr 13, 2026
38.55
39.15
38.03
38.53
37.98
6,402,157
Apr 10, 2026
38.98
39.80
38.84
39.33
38.77
6,827,177
Apr 9, 2026
39.04
39.08
37.77
38.58
38.03
12,630,293
Apr 8, 2026
38.49
39.25
37.83
38.76
38.21
10,261,672
Apr 7, 2026
36.76
37.20
36.36
37.01
36.48
9,346,166
Apr 6, 2026
37.07
37.60
36.60
36.76
36.23
19,688,354
Apr 2, 2026
38.11
38.11
36.66
37.07
36.54
14,630,994
Apr 1, 2026
37.59
38.33
37.13
38.20
37.65
6,926,175
Mar 30, 2026
37.00
37.44
36.56
36.90
36.37
8,487,273
Mar 27, 2026
37.87
38.70
36.66
37.90
37.36
11,336,793
Mar 25, 2026
37.89
38.54
37.31
37.98
37.44
10,993,170
Mar 24, 2026
36.09
37.67
36.09
37.51
36.97
5,656,170
Mar 23, 2026
36.89
36.89
35.70
35.89
35.38
17,364,254
Mar 20, 2026
37.83
38.06
36.76
36.98
36.45
11,985,935
Mar 19, 2026
38.50
38.66
37.15
37.27
36.74
17,216,606
Mar 18, 2026
39.05
39.53
38.70
38.79
38.24
10,722,722
Mar 17, 2026
39.50
39.50
38.20
38.72
38.17
12,815,004
Mar 16, 2026
38.89
39.42
37.95
39.15
38.59
8,956,607
Mar 13, 2026
39.65
39.90
38.80
39.08
38.52
5,752,253
Mar 12, 2026
40.20
40.33
39.27
40.06
39.49
2,843,268
Mar 11, 2026
40.70
41.30
40.05
40.18
39.61
2,916,322
Mar 10, 2026
40.49
40.90
40.05
40.74
40.16
3,420,337
Mar 9, 2026
40.50
40.50
39.42
40.12
39.55
3,807,223
Mar 6, 2026
41.40
41.85
41.15
41.27
40.68
2,045,837
Mar 5, 2026
41.44
41.86
40.55
41.56
40.97
4,331,323
Mar 4, 2026
41.05
42.23
41.00
41.44
40.85
4,259,203
Mar 2, 2026
40.25
42.60
40.25
42.25
41.65
7,108,750
Feb 27, 2026
42.83
43.68
41.94
43.20
42.58
6,476,582
Feb 26, 2026
43.70
43.77
42.71
42.91
42.30
2,762,412
Feb 25, 2026
43.61
43.95
43.11
43.57
42.95
2,513,061
Feb 24, 2026
44.46
44.46
43.25
43.61
42.99
3,164,042
Feb 23, 2026
43.39
44.65
43.13
44.47
43.83
9,424,677
Feb 20, 2026
42.70
43.34
42.48
42.93
42.32
3,909,956
Feb 19, 2026
43.20
43.49
42.15
42.87
42.26
3,578,836
Feb 18, 2026
42.95
43.15
42.42
43.02
42.40
3,941,369
Feb 17, 2026
42.63
43.13
42.63
42.90
42.29
2,984,790
Feb 16, 2026
42.80
43.22
42.18
42.63
42.02
3,244,553
Feb 13, 2026
42.90
43.27
42.00
42.79
42.18
5,057,227
Feb 12, 2026
43.44
43.48
42.58
43.27
42.65
8,746,618
Feb 11, 2026
42.85
43.72
42.75
43.36
42.74
8,352,621
Feb 10, 2026
43.40
43.56
42.62
42.84
42.23
8,558,483
Feb 9, 2026
43.15
43.75
42.60
43.35
42.73
9,844,163
Feb 6, 2026
44.35
44.35
42.68
42.93
42.32
7,505,638
Feb 5, 2026
45.36
45.36
44.00
44.57
43.93
6,073,123
Feb 4, 2026
44.93
45.60
43.72
45.36
44.71
7,351,933
Feb 3, 2026
46.50
46.50
43.73
44.94
44.30
9,588,426
Feb 2, 2026
42.29
44.30
40.85
43.52
42.90
6,598,221
Jan 30, 2026
42.17
43.55
41.24
43.16
42.54
5,943,541
Jan 29, 2026
44.88
44.88
41.75
42.15
41.55
8,001,598
Jan 28, 2026
42.46
43.68
41.65
43.32
42.70
8,999,861
Jan 27, 2026
43.03
43.10
42.00
42.25
41.65
6,593,459
Jan 23, 2026
44.00
44.19
42.77
42.98
42.37
5,216,009
Jan 22, 2026
45.00
45.12
43.73
43.93
43.30
6,094,958
Jan 21, 2026
43.30
44.80
42.76
44.49
43.85
7,062,416
Jan 20, 2026
45.13
45.13
42.50
43.51
42.89
5,683,863
Jan 19, 2026
45.00
45.29
44.62
44.84
44.20
2,522,756
Jan 16, 2026
46.05
46.44
45.12
45.35
44.70
6,146,149
Jan 15, 2026
46.07
46.07
46.07
46.07
45.41
-
Jan 14, 2026
45.60
46.74
45.30
46.07
45.41
6,083,840
Jan 13, 2026
46.94
47.27
45.36
45.72
45.07
5,688,351
Jan 12, 2026
47.82
47.82
46.18
46.76
46.09
6,645,190
Jan 9, 2026
48.44
49.83
47.60
47.84
47.16
6,021,220
Jan 8, 2026
50.23
50.73
48.38
48.66
47.96
6,418,779
Jan 7, 2026
51.20
51.41
49.95
50.24
49.52
5,986,119
Jan 6, 2026
52.80
53.59
50.72
51.16
50.43
15,572,691
Jan 5, 2026
50.49
52.40
49.21
52.05
51.31
26,508,146
Jan 2, 2026
48.50
50.00
48.22
49.85
49.14
9,549,993
Jan 1, 2026
48.52
49.17
47.85
48.92
48.22
4,813,143
Dec 31, 2025
48.48
48.95
47.41
48.52
47.83
6,949,383
Dec 30, 2025
46.49
49.79
45.68
48.82
48.12
43,942,837
Dec 29, 2025
45.15
47.59
44.29
46.82
46.15
13,526,237
Dec 26, 2025
45.28
45.39
45.00
45.13
44.48
3,087,500
Dec 24, 2025
45.51
45.95
45.10
45.28
44.63
4,284,783
Dec 23, 2025
46.32
46.54
45.30
45.45
44.80
7,671,767
Dec 22, 2025
48.00
48.16
46.21
46.33
45.67
5,804,351
Dec 19, 2025
44.81
49.60
44.81
47.65
46.97
49,911,481
Dec 18, 2025
45.23
45.43
44.60
44.90
44.26
2,153,740
Dec 17, 2025
45.51
46.45
44.99
45.15
44.50
4,076,466
Dec 16, 2025
46.20
46.60
45.27
45.51
44.86
5,585,698
Dec 15, 2025
45.91
46.49
45.64
45.97
45.31
2,394,942
Dec 12, 2025
45.65
46.74
45.25
45.91
45.25
8,397,399
Dec 11, 2025
44.78
45.88
44.17
45.65
45.00
2,406,946
Dec 10, 2025
44.75
45.19
44.21
44.51
43.87
4,860,637
Dec 9, 2025
44.80
45.12
43.86
44.75
44.11
4,165,860
Dec 8, 2025
45.60
45.66
43.90
44.80
44.16
3,578,192
Dec 5, 2025
45.54
45.84
44.47
45.60
44.95
6,829,483
Dec 4, 2025
46.14
46.20
45.45
45.54
44.89
1,888,602
Dec 3, 2025
46.49
47.37
45.74
46.14
45.48
3,810,018
Dec 2, 2025
46.42
46.63
46.06
46.41
45.75
2,505,266
Dec 1, 2025
45.90
46.80
45.45
46.66
45.99
3,139,423
Nov 28, 2025
46.50
46.55
45.50
45.66
45.01
2,943,752
Nov 27, 2025
46.44
46.45
45.45
46.27
45.61
4,208,556
Nov 26, 2025
46.83
46.94
45.90
45.98
45.32
3,878,284
Nov 25, 2025
47.58
47.81
46.70
46.79
46.12
2,301,649
Nov 24, 2025
48.59
49.34
47.10
47.59
46.91
5,842,053
Nov 21, 2025
48.99
49.05
47.82
48.42
47.73
13,603,541
Nov 20, 2025
48.70
49.44
48.56
49.05
48.35
5,934,183
Nov 19, 2025
48.45
48.95
47.81
48.64
47.94
9,989,905
Nov 18, 2025
49.07
49.40
48.30
48.42
47.73
7,899,171
Nov 17, 2025
48.00
49.09
47.73
49.01
48.31
6,674,298
Nov 14, 2025
47.39
48.45
47.36
47.96
47.27
5,709,408
Nov 13, 2025
46.00
47.50
46.00
47.39
46.71
4,399,025
Nov 12, 2025
46.39
46.67
46.01
46.35
45.69
2,365,668
Nov 11, 2025
45.70
46.71
45.12
46.42
45.76
3,221,030
Nov 10, 2025
46.78
46.78
45.65
45.87
45.21
2,481,446
Nov 7, 2025
47.34
47.40
45.75
46.78
46.11
5,792,040
Nov 6, 2025
47.99
48.81
46.74
47.79
47.11
11,938,833
Nov 4, 2025
47.75
47.83
46.60
46.99
46.32
2,242,212
Nov 3, 2025
46.99
47.75
46.53
47.65
46.97
3,609,778
