BSE - Free Realtime Quote INR

Motherson Sumi Wiring India Limited (MSUMI.BO)

56.74
-0.85
(-1.48%)
As of 12:53:12 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 202558.2358.2356.4156.7456.74122,116
May 12, 202558.9559.4956.8557.5957.59745,440
May 9, 202548.0357.6048.0357.2457.24810,457
May 8, 202556.5157.7456.0056.2856.28239,275
May 7, 202554.4057.2854.4057.0957.09198,831
May 6, 202556.7657.3955.9056.1056.10417,871
May 5, 202555.5657.1055.5656.8956.89346,301
May 2, 202555.1056.8955.1056.1256.12150,968
Apr 30, 202554.5056.1054.5055.7355.73168,760
Apr 29, 202556.2056.4755.1355.4455.44183,283
Apr 28, 202554.5056.2554.4955.9355.93163,906
Apr 25, 202556.3256.4754.7555.5755.57224,642
Apr 24, 202556.0156.7455.7356.2156.21225,863
Apr 23, 202556.1056.5654.3756.2656.26554,645
Apr 22, 202554.1855.7453.7155.5455.54432,808
Apr 21, 202552.0554.2452.0554.1054.10343,214
Apr 17, 202553.0953.6052.5052.8852.88288,354
Apr 16, 202553.1553.9152.6053.0653.06260,460
Apr 15, 202553.5454.4951.9953.0653.06441,749
Apr 11, 202552.3053.2251.6552.9152.91125,746
Apr 9, 202551.6451.6450.4851.2351.2396,129
Apr 8, 202551.1951.6150.1951.4651.4683,361
Apr 7, 202549.9950.4847.1350.1950.19239,628
Apr 4, 202552.0152.0150.2751.4251.42354,879
Apr 3, 202550.7252.1950.3552.0052.00346,680
Apr 2, 202551.2051.6050.3051.0951.09223,106
Apr 1, 202552.0552.1750.7551.0851.08158,982
Mar 28, 2025 0.5 Dividend
Mar 28, 202553.6853.6851.7252.0652.06768,486
Mar 27, 202554.9254.9252.5053.2052.70493,592
Mar 26, 202555.4955.4953.3253.5353.03554,351
Mar 25, 202556.5556.7054.4354.7054.19205,347
Mar 24, 202555.2557.4054.0055.9455.41611,718
Mar 21, 202552.8854.5052.4754.2853.77249,518
Mar 20, 202552.9454.1152.5052.8152.31201,855
Mar 19, 202552.0753.4551.0452.8152.31598,392
Mar 18, 202551.3552.3751.1151.6251.13211,183
Mar 17, 202551.0151.5350.5050.9750.49318,349
Mar 13, 202551.0051.1550.3550.8250.34231,570
Mar 12, 202552.0652.2550.0950.8150.33210,306
Mar 11, 202551.4152.6251.3151.7751.28334,657
Mar 10, 202552.9053.2351.4152.7952.29364,814
Mar 7, 202551.1153.1750.7752.5252.03472,085
Mar 6, 202550.9751.3350.4051.0950.61413,433
Mar 5, 202548.5550.3148.4650.1049.63226,644
Mar 4, 202548.0148.8246.7748.5348.07478,365
Mar 3, 202547.8648.5546.3848.2947.84831,849
Feb 28, 202546.3147.4346.0647.0146.57585,035
Feb 27, 202548.0548.0546.5647.2746.83242,624
Feb 25, 202547.8848.0547.0347.6647.21408,234
Feb 24, 202549.0049.0047.8547.9847.53363,896
Feb 21, 202549.9850.6848.9649.1048.64191,198
Feb 20, 202549.5150.2948.9149.7149.24328,916
Feb 19, 202548.2549.9847.7549.6349.16282,649
Feb 18, 202549.6849.6847.5648.3047.85542,121
Feb 17, 202549.7550.1347.8049.2448.78503,644
Feb 14, 202551.8551.9049.1049.9749.50419,366
Feb 13, 202550.5051.7650.5051.2950.81574,211
Feb 12, 202551.8551.8549.6450.8650.38402,410
Feb 11, 202554.2054.2051.3151.6351.14575,530
Feb 10, 202556.4556.4553.4054.2153.704,140,860
Feb 7, 202554.6356.2254.6355.3454.82474,576
Feb 6, 202556.6756.6755.8256.1655.63136,571
Feb 5, 202557.6757.6756.2056.4655.93154,783
Feb 4, 202556.5757.1756.2056.9356.39262,495
Feb 3, 202556.9056.9055.7956.3355.80475,324
Feb 1, 202556.5257.4755.3356.7756.24223,101
Jan 31, 202554.7156.3254.5456.1155.58282,858
Jan 30, 202554.7954.9553.8054.7154.20299,053
Jan 29, 202553.8454.8853.5554.2553.74189,252
Jan 28, 202553.9154.8152.9853.8453.33147,440
Jan 27, 202555.0555.0753.0154.7254.21676,746
Jan 24, 202556.2756.4054.8955.0554.53146,410
Jan 23, 202554.7556.3554.5155.9555.42345,116
Jan 22, 202556.0556.2954.3454.8954.37374,882
Jan 21, 202556.8757.3555.8256.1655.63278,608
Jan 20, 202556.6757.0555.9056.6156.08282,115
Jan 17, 202556.8357.1556.1456.5656.03155,004
Jan 16, 202556.4257.0756.0056.7456.21381,132
Jan 15, 202555.9956.3854.9055.7755.25259,854
Jan 14, 202555.2056.0054.6355.1454.62548,450
Jan 13, 202556.0056.1454.3055.2754.751,173,349
Jan 10, 202557.6457.6455.9656.1855.65337,220
Jan 9, 202557.3958.3357.0057.2756.73453,816
Jan 8, 202557.9957.9957.0357.3456.80330,807
Jan 7, 202557.8958.3057.0157.8257.28443,529
Jan 6, 202559.5059.7757.4058.1257.57334,733
Jan 3, 202560.4460.4458.9459.4658.90539,757
Jan 2, 202559.6060.2958.4960.0059.44531,841
Jan 1, 202558.6959.2457.9558.9958.44516,730
Dec 31, 202458.4058.4557.5058.2657.71484,233
Dec 30, 202458.6558.6557.6757.9957.44427,554
Dec 27, 202458.3158.7457.8458.5057.95331,980
Dec 26, 202459.1959.4058.0558.2857.73400,698
Dec 24, 202459.0459.2658.3358.6858.13409,428
Dec 23, 202459.9360.1258.6659.0358.48609,788
Dec 20, 202462.0062.5059.5159.9459.38564,451
Dec 19, 202461.1362.2661.1062.0161.43318,793
Dec 18, 202462.6062.7662.0562.2961.70250,659
Dec 17, 202462.9062.9862.1862.4461.85286,049
Dec 16, 202463.9364.3362.5262.7162.12430,446
Dec 13, 202464.5364.6763.2463.9363.33140,177
Dec 12, 202465.0065.7264.2464.3963.78143,567
Dec 11, 202465.9965.9964.3165.3764.76552,576
Dec 10, 202463.0166.1962.5565.2964.68720,902
Dec 9, 202463.1063.2562.5762.9262.33325,186
Dec 6, 202463.8564.1563.0063.0762.48379,287
Dec 5, 202464.0264.0563.5663.8063.20201,011
Dec 4, 202464.0164.3762.9963.7263.12811,447
Dec 3, 202463.9964.0963.2963.7163.11212,756
Dec 2, 202464.3864.4663.2564.0563.45186,183
Nov 29, 202463.7464.1663.6863.9563.3563,883
Nov 28, 202464.1464.5463.5163.7863.1894,036
Nov 27, 202462.8564.4062.5464.1463.5491,121
Nov 26, 202462.8662.8662.1762.5461.9579,422
Nov 25, 202463.0763.9961.5662.0061.42221,618
Nov 22, 202461.4962.4361.4261.8361.2585,421
Nov 21, 202461.4161.9961.1061.4360.85208,923
Nov 19, 202461.2861.9460.9061.4260.84144,662
Nov 18, 202460.8961.8460.3060.9760.40278,422
Nov 14, 202460.2561.2560.1060.9360.36572,784
Nov 13, 202462.2062.3760.0260.3359.76314,671
Nov 12, 202463.2463.6862.0062.2061.62256,115
Nov 11, 202462.4963.4161.4063.2762.68248,813
Nov 8, 202465.0065.0063.5163.9063.30268,252
Nov 7, 202465.8465.8464.2164.4163.80126,772
Nov 6, 202464.9465.4163.9864.7864.17247,035
Nov 4, 202465.0066.3463.6165.7565.13602,832
Nov 1, 202463.6064.0863.1763.9363.33170,462
Oct 31, 202462.9463.0062.0062.8262.23271,492
Oct 29, 202462.4062.7261.1061.2560.67134,683
Oct 28, 202461.4163.0060.9062.1961.61433,617
Oct 25, 202463.2363.3062.0062.2961.70219,895
Oct 24, 202464.2564.2562.8062.9762.38102,378
Oct 23, 202463.1164.4861.9963.7963.19463,977
Oct 22, 202463.2163.9562.7063.1062.51197,192
Oct 21, 202464.1664.6363.2563.5762.97401,836
Oct 18, 202463.8964.3763.0064.1963.59396,863
Oct 17, 202464.9664.9663.5663.9063.30492,597
Oct 16, 202464.4465.4664.0264.5663.95479,219
Oct 15, 202465.2065.9963.5364.4463.83798,772
Oct 14, 202466.5466.5464.9865.0464.43457,006
Oct 11, 202466.9966.9965.1765.9465.32366,287
Oct 10, 202466.8067.2765.9065.9765.35146,179
Oct 9, 202466.9967.7566.4066.6065.97473,733
Oct 8, 202466.0166.5064.5566.0165.39499,036
Oct 7, 202468.3868.3865.1165.9665.34295,573
Oct 4, 202468.0168.6466.5067.3766.74780,297
Oct 3, 202469.5869.7967.8768.3167.67320,290
Oct 1, 202471.8971.8969.8670.1069.44258,553
Sep 30, 202472.0573.0470.6171.2070.53648,878
Sep 27, 202472.5072.7771.5572.4671.78314,112
Sep 26, 202472.0072.3571.2272.2471.56798,949
Sep 25, 202470.9571.5970.0471.2270.55368,665
Sep 24, 202469.7272.4569.2070.8470.171,062,346
Sep 23, 202469.0869.9969.0869.6168.96313,598
Sep 20, 202470.0070.1969.0269.2368.58344,215
Sep 19, 202470.6270.6268.7169.5368.88414,834
Sep 18, 202469.5170.4769.5169.9869.32550,623
Sep 17, 202470.3070.3069.5569.6969.04397,653
Sep 16, 202470.0070.2569.4369.9469.28194,398
Sep 13, 202469.0069.8068.8769.5168.86365,912
Sep 12, 202469.3169.9568.9169.0168.36592,132
Sep 11, 202469.7370.1369.5669.7369.07218,881
Sep 10, 202470.1870.5069.5069.8969.23184,525
Sep 9, 202469.9070.2068.5769.3268.67227,451
Sep 6, 202470.5070.9469.4369.8969.23489,923
Sep 5, 202470.1170.6969.9269.9769.31145,432
Sep 4, 202470.3970.3969.9470.0569.39296,056
Sep 3, 202470.6170.8370.3370.4869.82141,778
Sep 2, 202470.9570.9569.9170.2469.58185,697
Aug 30, 202470.1470.7170.0570.3869.72156,550
Aug 29, 202470.1270.7069.7170.1169.45453,191
Aug 28, 202471.7771.9869.6370.0769.41237,713
Aug 26, 202471.9471.9470.5170.6870.02157,868
Aug 23, 202472.7372.9570.5170.7970.12252,908
Aug 22, 202472.0472.9572.0472.5171.83137,031
Aug 21, 202471.9172.5071.5672.2671.58234,245
Aug 20, 202472.0072.7371.7071.9371.25445,391
Aug 19, 202470.9772.6070.6472.0371.35809,785
Aug 16, 202469.8471.2168.7570.5069.84343,117
Aug 14, 2024 0.8 Dividend
Aug 14, 202469.7069.9068.1368.9568.30775,612
Aug 13, 202472.0972.0969.7569.9168.46497,056
Aug 12, 202471.4771.9970.7471.4870.00283,207
Aug 9, 202473.5773.5771.0771.2169.73304,181
Aug 8, 202471.8372.2070.8871.9570.46536,135
Aug 7, 202472.4772.9870.0671.5870.10493,485
Aug 6, 202471.4773.3269.7471.0469.571,007,870
Aug 5, 202471.5472.3169.7470.0368.58614,514
Aug 2, 202472.8374.4772.1073.0071.49339,084
Aug 1, 202474.4774.4773.0273.2671.74602,511
Jul 31, 202474.7775.4373.6173.9172.38963,550
Jul 30, 202475.9976.0374.5074.7473.19386,598
Jul 29, 202475.7877.0074.6075.3873.82306,878
Jul 26, 202474.9075.6772.9175.1473.581,010,351
Jul 25, 202472.5174.7472.1974.2872.74589,040
Jul 24, 202471.7673.3671.7573.0471.53189,961
Jul 23, 202472.6172.8569.6671.7570.26860,180
Jul 22, 202472.8873.5071.5572.5971.08590,896
Jul 19, 202474.7974.7971.7672.6371.12322,003
Jul 18, 202476.1476.1473.7874.4272.88366,859
Jul 16, 202476.2276.4575.2575.6674.09930,251
Jul 15, 202475.1576.0074.5275.7574.181,310,299
Jul 12, 202473.0174.7472.9874.0972.551,166,047
Jul 11, 202472.1873.6072.1872.8271.31765,564
Jul 10, 202472.6273.0970.8072.5171.01996,953
Jul 9, 202472.7873.4572.0172.3870.88400,280
Jul 8, 202473.9973.9970.8271.8870.391,352,596
Jul 5, 202473.9074.1273.0873.3971.871,023,869
Jul 4, 202473.2674.4573.0073.1371.61672,094
Jul 3, 202473.5073.9772.8273.1471.62640,200
Jul 2, 202474.7474.7472.6172.9271.41938,763
Jul 1, 202475.4476.0674.0174.2272.68792,564
Jun 28, 202474.3975.6073.6175.3273.761,066,457
Jun 27, 202475.5075.8173.9374.1672.62933,223
Jun 26, 202475.6277.5075.1975.4473.881,181,600
Jun 25, 202476.8777.7975.1875.6374.061,190,544
Jun 24, 202476.0976.3674.8376.0274.44943,688
Jun 21, 202476.3577.4674.7976.1074.521,157,718
Jun 20, 202477.3377.3375.6175.8874.31626,990
Jun 19, 202480.0080.0076.2176.7275.133,115,785
Jun 18, 202475.1879.3874.7678.8177.181,833,245
Jun 14, 202473.0076.7072.6873.8972.363,579,385
Jun 13, 202469.4474.3068.6172.6571.141,668,325
Jun 12, 202469.2569.2568.3168.9967.56702,391
Jun 11, 202469.5069.5068.5768.7767.34681,187
Jun 10, 202468.3368.8567.6568.5967.17764,907
Jun 7, 202467.7568.2067.2067.9066.49346,847
Jun 6, 202465.8067.3564.8667.0965.70943,614
Jun 5, 202464.8565.1262.3664.1662.831,095,799
Jun 4, 202468.0068.0062.2864.5863.241,363,996
Jun 3, 202469.9570.2567.1967.6666.261,035,175
May 31, 202467.4067.9066.7067.6866.28276,572
May 30, 202466.6167.6566.2266.6965.31524,349
May 29, 202467.0067.6666.4066.6065.22490,277
May 28, 202468.4468.4466.7167.1565.76537,789
May 27, 202468.8268.8267.6767.8666.45523,160
May 24, 202468.5069.2867.8968.0866.67395,203
May 23, 202468.8468.8468.1768.3466.92411,648
May 22, 202469.6569.6568.3068.4567.03396,926
May 21, 202469.8769.8768.2069.2567.81277,598
May 17, 202470.9571.0568.3068.6567.23888,529
May 16, 202469.1570.7067.8869.5168.07589,109
May 15, 202468.4969.1068.1568.6267.20343,590
May 14, 202467.5068.5967.4068.2166.80278,944
May 13, 202467.1967.7566.2067.2465.85175,028

Related Tickers

MENONBE.BO Menon Bearings Limited
103.80
+0.78%
 
BALKRISIND.BO Balkrishna Industries Limited
2,718.90
-1.09%
 
JAMNAAUTO.BO Jamna Auto Industries Limited
85.62
+1.65%
 
JBMA.BO JBM Auto Limited
687.00
-0.69%
 
MOTHERSON.BO Samvardhana Motherson International Limited
142.70
-1.79%
 
EXIDEIND.BO Exide Industries Limited
376.40
-0.44%
 
JBMA.NS JBM Auto Limited
687.00
-0.69%
 
JKTYRE.NS JK Tyre & Industries Limited
332.50
-0.70%
 
SONACOMS.NS Sona BLW Precision Forgings Limited
511.55
-1.59%
 
APOLLOTYRE.NS Apollo Tyres Limited
468.65
-2.57%