Motherson Sumi Wiring India Ltd (MSUMI) Historical Prices

Time Period

Events

IN:MSUMI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	35.80	35.80	34.40	35.18	35.18	-1.73%	1,327,649	0.92
Oct 29, 2026	35.00	36.08	34.60	35.80	35.80	+2.64%	1,059,986	0.74
Oct 28, 2026	34.45	35.05	34.30	34.88	34.88	+0.75%	156,197	0.11
Oct 27, 2026	35.02	35.35	34.39	34.62	34.62	-1.11%	286,896	0.20
Oct 26, 2026	34.60	35.20	34.11	35.01	35.01	+1.24%	477,878	0.33
Oct 23, 2026	35.24	35.24	33.88	34.58	34.58	-1.03%	414,017	0.29
Oct 22, 2026	34.50	35.18	34.35	34.94	34.94	+0.23%	337,956	0.23
Oct 21, 2026	35.54	35.61	34.78	34.86	34.86	-1.50%	800,182	0.56
Oct 20, 2026	35.39	35.59	35.00	35.39	35.39	+0.00%	0	0.00
Oct 19, 2026	35.50	35.59	35.00	35.39	35.39	-0.11%	411,365	0.29
Oct 16, 2026	35.18	35.48	34.80	35.43	35.43	+1.34%	938,715	0.65
Oct 15, 2026	34.03	35.13	34.03	34.96	34.96	+3.07%	17,988,768	15.60
Oct 14, 2026	34.11	34.60	33.76	33.92	33.92	-0.62%	310,400	0.27
Oct 13, 2026	33.50	34.27	33.25	34.13	34.13	+2.12%	633,134	0.55
Oct 12, 2026	33.52	34.27	33.30	33.42	33.42	-0.33%	567,029	0.49
Oct 09, 2026	32.99	33.72	32.92	33.53	33.53	+1.64%	425,211	0.37
Oct 08, 2026	33.50	33.50	32.77	32.99	32.99	-1.70%	309,397	0.26
Oct 07, 2026	33.28	33.64	32.95	33.56	33.56	+0.84%	493,526	0.42
Oct 06, 2026	32.92	33.38	32.85	33.28	33.28	+1.16%	615,671	0.53
Oct 05, 2026	33.58	33.72	32.72	32.90	32.90	-1.76%	450,436	0.39
Oct 02, 2026	33.49	34.00	33.05	33.49	33.49	+0.00%	0	0.00
Oct 01, 2026	33.90	34.00	33.05	33.49	33.49	-1.76%	844,096	0.72
Sep 30, 2026	34.12	34.84	34.00	34.09	34.09	-0.99%	499,994	0.42
Sep 29, 2026	34.71	34.87	33.96	34.43	34.43	-0.92%	305,739	0.26
Sep 28, 2026	34.25	35.08	33.80	34.75	34.75	+1.28%	1,253,264	1.05
Sep 25, 2026	34.66	34.71	34.21	34.31	34.31	-1.15%	2,719,156	2.34
Sep 24, 2026	34.71	35.35	34.65	34.71	34.71	-0.77%	587,741	0.50
Sep 23, 2026	35.31	35.50	34.90	34.98	34.98	-0.51%	885,847	0.76
Sep 22, 2026	35.68	35.73	35.11	35.16	35.16	-1.24%	392,507	0.30
Sep 21, 2026	35.67	36.15	35.51	35.60	35.60	-0.39%	8,970,255	7.53
Sep 18, 2026	36.01	36.28	35.41	35.74	35.74	-0.94%	4,785,737	4.27
Sep 17, 2026	35.40	36.26	35.34	36.08	36.08	+1.75%	264,337	0.24
Sep 16, 2026	35.04	36.56	34.85	35.46	35.46	+1.14%	1,294,323	1.14
Sep 15, 2026	36.45	36.59	34.81	35.06	35.06	-3.42%	780,966	0.69
Sep 14, 2026	36.30	36.55	36.05	36.30	36.30	+0.00%	0	0.00
Sep 11, 2026	36.32	36.55	36.05	36.30	36.30	-0.06%	243,860	0.20
Sep 10, 2026	37.34	37.34	36.29	36.32	36.32	-1.06%	321,056	0.26
Sep 09, 2026	36.93	37.05	36.48	36.71	36.71	+0.30%	1,634,723	1.28
Sep 08, 2026	36.77	36.77	36.35	36.60	36.60	-0.81%	421,533	0.33
Sep 07, 2026	36.45	37.05	36.30	36.90	36.90	+1.10%	481,171	0.37
Sep 04, 2026	36.99	37.00	36.20	36.50	36.50	-1.38%	688,074	0.50
Sep 03, 2026	36.75	37.10	36.51	37.01	37.01	+1.15%	4,635,095	3.18
Sep 02, 2026	37.07	37.07	36.49	36.59	36.59	-1.35%	420,853	0.29
Sep 01, 2026	36.80	37.27	36.51	37.09	37.09	+0.82%	611,252	0.42
Aug 31, 2026	38.11	38.11	36.67	36.79	36.79	-2.44%	368,363	0.25
Aug 28, 2026	37.97	37.97	37.55	37.71	37.71	-0.55%	439,225	0.30
Aug 27, 2026	37.61	38.07	37.16	37.92	37.92	+0.56%	689,951	0.47
Aug 26, 2026	37.23	37.83	36.98	37.71	37.71	+2.42%	8,041,400	6.01
Aug 25, 2026	37.57	37.74	36.55	36.82	36.82	-2.46%	3,267,202	2.54
Aug 24, 2026	38.65	38.65	37.65	37.75	37.75	-1.69%	848,147	0.66

Motherson Sumi Wiring India Ltd historical prices

Motherson Sumi Wiring India Ltd (MSUMI) Historical Prices

Become an Expert with TipRanks Premium