NSE - Delayed Quote INR

Motherson Sumi Wiring India Limited (MSUMI.NS)

56.98

+0.71

+(1.26%)

At close: May 9 at 3:30:01 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	54.02	57.71	54.02	56.98	56.98	5,639,669
May 8, 2025	57.39	57.77	56.00	56.27	56.27	3,936,933
May 7, 2025	55.00	57.29	54.90	57.12	57.12	3,197,451
May 6, 2025	56.80	57.45	55.92	56.13	56.13	3,099,839
May 5, 2025	56.00	57.15	55.80	56.86	56.86	2,593,625
May 2, 2025	55.76	56.90	55.34	56.29	56.29	3,306,629
Apr 30, 2025	54.60	56.10	54.55	55.76	55.76	5,513,845
Apr 29, 2025	56.29	56.50	55.20	55.46	55.46	2,255,539
Apr 28, 2025	54.50	56.15	54.50	55.92	55.92	3,269,227
Apr 25, 2025	56.31	56.41	54.67	55.59	55.59	8,944,530
Apr 24, 2025	56.28	56.78	55.63	56.25	56.25	2,225,204
Apr 23, 2025	56.14	56.70	54.32	56.28	56.28	3,615,546
Apr 22, 2025	54.45	55.79	53.72	55.53	55.53	3,741,562
Apr 21, 2025	52.40	54.20	52.40	54.09	54.09	2,270,563
Apr 17, 2025	53.02	53.64	52.45	52.78	52.78	2,262,386
Apr 16, 2025	53.29	53.93	52.55	53.02	53.02	2,719,823
Apr 15, 2025	53.91	54.39	51.97	53.05	53.05	5,444,042
Apr 11, 2025	52.30	53.21	51.52	52.92	52.92	3,478,365
Apr 9, 2025	51.57	51.57	50.50	51.27	51.27	1,469,440
Apr 8, 2025	50.30	51.59	50.13	51.46	51.46	3,417,384
Apr 7, 2025	47.28	50.60	47.00	50.25	50.25	5,543,064
Apr 4, 2025	51.84	52.03	50.25	51.43	51.43	3,116,102
Apr 3, 2025	50.40	52.15	50.40	51.88	51.88	2,399,039
Apr 2, 2025	51.61	51.61	50.29	51.09	51.09	2,229,700
Apr 1, 2025	51.99	52.20	50.64	51.05	51.05	3,129,720
Mar 28, 2025	0.5 Dividend
Mar 28, 2025	53.19	53.77	51.72	52.11	52.11	6,348,023
Mar 27, 2025	53.45	54.00	52.30	53.00	52.50	8,514,111
Mar 26, 2025	55.10	55.19	53.30	53.55	53.04	6,979,152
Mar 25, 2025	56.31	56.63	54.30	54.69	54.17	5,333,695
Mar 24, 2025	55.00	57.46	54.95	55.96	55.43	5,916,873
Mar 21, 2025	53.05	54.49	52.44	54.22	53.71	5,747,985
Mar 20, 2025	53.07	54.13	52.50	52.95	52.45	5,134,334
Mar 19, 2025	52.00	53.89	51.41	52.82	52.32	5,265,152
Mar 18, 2025	50.99	50.99	50.99	50.99	50.51	-
Mar 17, 2025	51.09	51.38	50.51	50.99	50.51	2,727,877
Mar 13, 2025	50.76	51.19	50.33	50.80	50.32	3,901,960
Mar 12, 2025	52.01	52.30	50.10	50.70	50.22	6,633,121
Mar 11, 2025	51.48	52.60	51.35	51.79	51.30	4,087,710
Mar 10, 2025	52.90	53.40	51.41	52.76	52.26	7,470,195
Mar 7, 2025	51.46	53.20	50.75	52.55	52.05	5,475,463
Mar 6, 2025	50.75	51.30	50.42	51.06	50.58	3,431,983
Mar 5, 2025	48.46	50.30	48.46	50.10	49.63	4,577,117
Mar 4, 2025	48.15	48.80	46.72	48.56	48.10	5,563,265
Mar 3, 2025	47.69	48.58	46.40	48.27	47.81	7,251,002
Feb 28, 2025	46.50	47.44	46.08	47.00	46.56	7,850,197
Feb 27, 2025	47.99	47.99	46.52	47.25	46.80	8,112,940
Feb 25, 2025	47.61	48.05	47.00	47.67	47.22	7,423,498
Feb 24, 2025	49.00	49.00	47.83	47.96	47.51	4,671,941
Feb 21, 2025	49.75	50.65	48.95	49.10	48.64	5,631,395
Feb 20, 2025	49.59	50.30	48.87	49.75	49.28	6,762,208
Feb 19, 2025	48.27	50.00	47.74	49.59	49.12	5,217,484
Feb 18, 2025	49.22	49.26	47.55	48.27	47.81	5,981,850
Feb 17, 2025	49.86	50.15	47.75	49.22	48.76	8,476,197
Feb 14, 2025	51.98	51.98	49.06	49.87	49.40	15,759,697
Feb 13, 2025	50.70	51.76	50.56	51.38	50.90	15,694,996
Feb 12, 2025	51.81	51.81	49.61	50.56	50.08	12,707,335
Feb 11, 2025	54.21	54.24	51.30	51.81	51.32	15,192,427
Feb 10, 2025	55.50	55.64	53.40	54.21	53.70	5,338,597
Feb 7, 2025	55.01	56.25	54.76	55.50	54.98	14,437,039
Feb 6, 2025	56.59	56.88	55.85	56.14	55.61	5,241,851
Feb 5, 2025	57.10	57.22	56.20	56.49	55.96	5,310,477
Feb 4, 2025	56.53	57.20	56.20	56.99	56.45	4,196,101
Feb 3, 2025	56.70	56.92	54.83	56.53	56.00	3,058,677
Feb 1, 2025	56.13	57.50	55.27	56.70	56.17	2,441,574
Jan 31, 2025	54.61	56.32	54.53	56.13	55.60	2,437,611
Jan 30, 2025	54.17	54.95	53.78	54.61	54.09	6,251,926
Jan 29, 2025	53.86	54.90	53.50	54.17	53.66	2,612,752
Jan 28, 2025	54.74	54.74	52.94	53.86	53.35	3,062,285
Jan 27, 2025	55.00	55.00	53.00	54.74	54.22	4,957,757
Jan 24, 2025	56.20	56.35	54.84	55.01	54.49	1,848,938
Jan 23, 2025	54.71	56.36	54.50	56.05	55.52	3,019,822
Jan 22, 2025	56.12	56.30	54.31	54.84	54.32	4,008,593
Jan 21, 2025	56.55	57.39	55.80	56.12	55.59	1,786,797
Jan 20, 2025	56.75	57.00	55.90	56.36	55.83	8,933,615
Jan 17, 2025	56.77	57.16	56.10	56.53	56.00	2,212,158
Jan 16, 2025	56.09	57.05	55.84	56.76	56.22	2,441,130
Jan 15, 2025	55.47	56.39	54.90	55.68	55.15	14,301,462
Jan 14, 2025	55.30	56.00	54.60	55.33	54.81	13,134,645
Jan 13, 2025	56.00	56.14	54.20	55.20	54.68	10,398,979
Jan 10, 2025	57.39	57.42	55.94	56.14	55.61	10,793,766
Jan 9, 2025	57.40	58.39	56.85	57.34	56.80	4,875,038
Jan 8, 2025	57.80	57.88	57.00	57.34	56.80	5,886,485
Jan 7, 2025	58.07	58.28	57.00	57.80	57.25	34,470,089
Jan 6, 2025	59.47	59.66	57.34	58.07	57.52	10,602,339
Jan 3, 2025	60.00	60.24	58.92	59.47	58.91	13,785,699
Jan 2, 2025	59.20	60.30	58.50	59.97	59.40	4,814,314
Jan 1, 2025	58.40	59.25	57.91	58.94	58.38	3,801,541
Dec 31, 2024	58.50	58.50	57.50	58.24	57.69	4,692,475
Dec 30, 2024	58.45	58.67	57.65	57.95	57.40	4,062,228
Dec 27, 2024	58.35	58.71	57.82	58.43	57.88	2,017,429
Dec 26, 2024	59.00	59.40	58.00	58.15	57.60	2,921,364
Dec 24, 2024	59.10	59.21	58.31	58.67	58.12	3,713,302
Dec 23, 2024	59.81	60.24	58.63	58.99	58.43	6,161,762
Dec 20, 2024	61.94	62.48	59.49	59.94	59.37	5,752,939
Dec 19, 2024	61.20	62.25	61.10	62.00	61.42	1,971,718
Dec 18, 2024	62.55	62.75	62.10	62.27	61.68	2,769,521
Dec 17, 2024	62.80	62.99	62.00	62.36	61.77	5,648,927
Dec 16, 2024	64.00	64.30	62.51	62.67	62.08	4,847,049
Dec 13, 2024	64.59	64.66	63.22	63.90	63.30	2,360,220
Dec 12, 2024	65.00	65.74	64.25	64.43	63.82	2,272,864
Dec 11, 2024	65.71	65.74	64.31	65.39	64.77	4,950,911
Dec 10, 2024	63.20	66.20	62.60	65.15	64.54	7,299,701
Dec 9, 2024	63.06	63.25	62.55	62.85	62.26	5,794,000
Dec 6, 2024	64.10	64.10	62.94	63.06	62.47	4,597,403
Dec 5, 2024	63.95	64.10	63.52	63.80	63.20	1,665,206
Dec 4, 2024	64.37	64.41	63.03	63.75	63.15	2,551,354
Dec 3, 2024	63.88	64.10	63.30	63.68	63.08	3,992,577
Dec 2, 2024	63.99	64.49	63.21	63.96	63.36	2,728,930
Nov 29, 2024	63.73	64.15	63.62	63.99	63.39	2,633,453
Nov 28, 2024	64.20	64.55	63.48	63.81	63.21	3,341,629
Nov 27, 2024	62.72	64.40	62.60	64.16	63.55	3,881,633
Nov 26, 2024	62.39	62.73	62.16	62.57	61.98	3,641,522
Nov 25, 2024	62.41	64.02	61.42	62.04	61.45	5,857,369
Nov 22, 2024	61.49	62.45	61.39	61.84	61.26	3,826,609
Nov 21, 2024	61.03	62.00	61.00	61.49	60.91	5,359,410
Nov 19, 2024	60.68	61.94	60.68	61.47	60.89	13,026,766
Nov 18, 2024	60.00	61.85	60.00	61.02	60.44	3,242,583
Nov 14, 2024	60.28	61.33	60.10	60.93	60.36	5,841,352
Nov 13, 2024	62.00	62.40	60.01	60.28	59.71	4,636,825
Nov 12, 2024	63.30	63.69	62.02	62.23	61.64	1,953,221
Nov 11, 2024	62.00	63.45	61.40	63.25	62.65	4,255,627
Nov 8, 2024	64.64	64.64	63.50	64.01	63.41	1,934,111
Nov 7, 2024	64.80	65.30	64.20	64.38	63.77	2,128,051
Nov 6, 2024	64.53	65.44	64.01	64.80	64.19	2,759,890
Nov 5, 2024	65.75	65.79	63.76	64.26	63.65	3,495,317
Nov 4, 2024	65.00	66.38	63.55	65.75	65.13	12,218,942
Nov 1, 2024	63.60	64.06	63.19	63.97	63.37	828,932
Oct 31, 2024	62.52	62.96	61.95	62.80	62.21	4,235,015
Oct 30, 2024	61.39	63.40	61.11	62.52	61.93	2,611,833
Oct 29, 2024	62.30	62.69	61.02	61.23	60.65	3,164,381
Oct 28, 2024	62.00	63.00	60.85	62.30	61.71	5,673,122
Oct 25, 2024	63.19	63.37	61.97	62.41	61.82	4,316,475
Oct 24, 2024	64.20	64.20	62.75	63.00	62.41	3,639,631
Oct 23, 2024	63.50	64.49	61.95	63.94	63.34	6,334,831
Oct 22, 2024	63.51	64.01	62.64	63.15	62.55	7,331,873
Oct 21, 2024	64.40	64.65	63.25	63.59	62.99	3,492,414
Oct 18, 2024	63.98	64.34	62.97	64.14	63.53	3,481,317
Oct 17, 2024	64.60	64.81	63.55	63.85	63.25	5,602,872
Oct 16, 2024	64.38	65.47	63.93	64.49	63.88	3,359,345
Oct 15, 2024	65.25	65.98	63.52	64.38	63.77	21,793,993
Oct 14, 2024	66.34	66.34	64.91	64.99	64.38	4,532,882
Oct 11, 2024	66.88	66.90	65.12	65.93	65.31	7,199,905
Oct 10, 2024	66.75	67.14	65.87	65.97	65.35	3,956,926
Oct 9, 2024	66.90	67.78	66.35	66.70	66.07	10,862,096
Oct 8, 2024	66.44	66.44	64.59	65.99	65.37	7,117,943
Oct 7, 2024	67.80	68.10	65.11	65.92	65.30	6,986,523
Oct 4, 2024	68.24	68.58	66.42	67.46	66.82	13,495,355
Oct 3, 2024	69.10	69.81	67.87	68.24	67.60	8,052,250
Oct 1, 2024	71.50	71.86	69.81	70.18	69.52	7,624,525
Sep 30, 2024	72.44	73.06	70.57	71.22	70.55	10,751,208
Sep 27, 2024	72.50	72.80	71.55	72.44	71.76	9,009,260
Sep 26, 2024	72.20	72.40	71.25	72.29	71.61	6,860,252
Sep 25, 2024	70.50	71.63	70.07	71.22	70.55	5,438,688
Sep 24, 2024	69.86	72.48	69.18	70.86	70.19	9,492,325
Sep 23, 2024	69.26	69.95	69.26	69.61	68.95	2,358,783
Sep 20, 2024	70.08	70.20	69.00	69.18	68.53	4,099,721
Sep 19, 2024	70.45	70.50	68.73	69.52	68.86	3,259,405
Sep 18, 2024	69.69	70.50	69.60	69.98	69.32	4,129,293
Sep 17, 2024	70.31	70.31	69.60	69.69	69.03	3,289,033
Sep 16, 2024	70.00	70.25	69.43	69.93	69.27	3,124,459
Sep 13, 2024	69.05	69.80	68.90	69.52	68.86	2,979,301
Sep 12, 2024	69.55	69.79	68.90	69.00	68.35	5,304,811
Sep 11, 2024	69.99	70.13	69.60	69.73	69.07	2,922,522
Sep 10, 2024	69.62	70.50	69.62	69.91	69.25	3,422,032
Sep 9, 2024	69.91	70.15	68.56	69.37	68.72	3,054,766
Sep 6, 2024	70.00	70.95	69.43	69.91	69.25	5,526,687
Sep 5, 2024	70.22	70.72	69.95	69.97	69.31	2,980,720
Sep 4, 2024	70.30	70.33	69.95	70.06	69.40	1,837,537
Sep 3, 2024	70.35	70.85	70.29	70.47	69.81	2,165,926
Sep 2, 2024	70.66	70.72	69.90	70.25	69.59	2,824,916
Aug 30, 2024	70.50	70.73	70.04	70.43	69.77	3,473,007
Aug 29, 2024	70.35	70.69	69.71	70.15	69.49	3,805,489
Aug 28, 2024	71.80	71.93	69.55	70.02	69.36	6,479,523
Aug 27, 2024	70.98	71.95	70.30	71.80	71.12	6,139,507
Aug 26, 2024	71.59	71.80	70.55	70.68	70.01	4,148,235
Aug 23, 2024	72.54	73.05	70.42	70.80	70.13	5,790,822
Aug 22, 2024	72.27	72.95	72.27	72.54	71.86	2,688,261
Aug 21, 2024	72.00	72.51	71.58	72.27	71.59	2,769,471
Aug 20, 2024	71.94	72.75	71.77	71.97	71.29	3,928,466
Aug 19, 2024	70.88	72.64	70.60	71.83	71.15	7,412,990
Aug 16, 2024	69.34	71.28	68.71	70.48	69.82	9,629,240
Aug 14, 2024	0.8 Dividend
Aug 14, 2024	69.60	69.90	68.10	69.01	68.36	4,433,304
Aug 13, 2024	71.51	71.70	69.71	69.90	68.45	3,960,844
Aug 12, 2024	71.26	71.98	70.71	71.46	69.98	5,817,534
Aug 9, 2024	73.44	73.44	71.14	71.26	69.78	4,020,053
Aug 8, 2024	71.66	72.29	70.87	72.00	70.50	4,831,601
Aug 7, 2024	72.80	72.80	70.05	71.57	70.08	7,933,060
Aug 6, 2024	71.88	73.32	69.75	71.10	69.62	19,752,299
Aug 5, 2024	71.80	72.36	69.41	70.06	68.60	9,226,984
Aug 2, 2024	72.40	74.45	72.09	73.02	71.50	5,947,130
Aug 1, 2024	74.29	74.34	73.03	73.30	71.78	3,722,616
Jul 31, 2024	74.85	75.45	73.61	73.86	72.33	5,180,708
Jul 30, 2024	75.60	76.10	74.50	74.71	73.16	4,378,949
Jul 29, 2024	75.30	77.00	74.55	75.39	73.82	6,053,949
Jul 26, 2024	74.94	75.69	72.81	75.21	73.65	6,849,813
Jul 25, 2024	72.80	74.75	72.23	74.19	72.65	4,820,818
Jul 24, 2024	71.85	73.43	71.62	73.00	71.48	4,219,781
Jul 23, 2024	72.99	72.99	69.60	71.78	70.29	4,144,608
Jul 22, 2024	72.84	73.55	71.55	72.58	71.07	3,843,136
Jul 19, 2024	74.40	74.44	71.75	72.59	71.08	6,521,914
Jul 18, 2024	76.00	76.00	73.80	74.45	72.90	6,859,502
Jul 16, 2024	76.10	76.45	75.20	75.72	74.15	9,057,029
Jul 15, 2024	74.99	76.02	74.51	75.75	74.18	10,940,783
Jul 12, 2024	73.13	74.74	72.98	74.09	72.55	11,540,057
Jul 11, 2024	72.50	73.63	72.30	72.80	71.29	8,622,346
Jul 10, 2024	72.60	73.12	70.85	72.42	70.92	15,042,765
Jul 9, 2024	72.44	73.49	72.00	72.32	70.82	6,541,899
Jul 8, 2024	73.50	73.77	70.80	71.91	70.42	12,363,406
Jul 5, 2024	73.75	74.16	73.07	73.39	71.87	5,574,842
Jul 4, 2024	73.38	74.48	72.92	73.11	71.59	6,202,474
Jul 3, 2024	73.78	73.89	72.81	73.12	71.60	5,394,850
Jul 2, 2024	74.60	74.64	72.60	72.89	71.38	8,954,771
Jul 1, 2024	75.35	76.00	74.01	74.21	72.67	6,887,017
Jun 28, 2024	74.20	75.60	73.59	75.31	73.75	10,901,625
Jun 27, 2024	75.46	75.84	74.00	74.16	72.62	7,352,086
Jun 26, 2024	75.50	77.50	75.20	75.44	73.87	11,052,126
Jun 25, 2024	76.50	77.80	75.40	75.61	74.04	13,418,926
Jun 24, 2024	76.00	76.43	74.90	76.00	74.42	9,705,433
Jun 21, 2024	76.45	77.45	74.75	76.09	74.51	14,270,279
Jun 20, 2024	77.20	77.33	75.60	75.83	74.25	11,254,642
Jun 19, 2024	79.81	80.00	76.21	76.74	75.15	32,664,759
Jun 18, 2024	75.00	79.00	74.80	78.75	77.11	46,566,741
Jun 14, 2024	72.80	76.64	72.66	73.91	72.37	33,930,446
Jun 13, 2024	69.06	74.30	68.64	72.62	71.11	41,475,778
Jun 12, 2024	69.19	69.25	68.35	69.02	67.59	5,145,040
Jun 11, 2024	69.40	69.40	68.60	68.74	67.31	5,165,550
Jun 10, 2024	68.40	68.90	67.63	68.59	67.17	8,773,409
Jun 7, 2024	67.30	68.20	67.10	67.90	66.49	5,588,158
Jun 6, 2024	65.70	67.50	64.50	67.15	65.76	9,856,887
Jun 5, 2024	64.60	65.05	62.35	64.15	62.82	13,895,908
Jun 4, 2024	67.95	67.95	62.30	64.55	63.21	7,598,325
Jun 3, 2024	70.00	70.35	67.15	67.65	66.24	7,910,136
May 31, 2024	67.20	68.00	66.70	67.65	66.24	5,777,880
May 30, 2024	66.80	67.70	66.25	66.70	65.31	6,322,140
May 29, 2024	67.00	67.65	66.35	66.60	65.22	4,449,745
May 28, 2024	68.20	68.25	66.65	67.10	65.71	4,951,933
May 27, 2024	68.65	68.65	67.65	67.85	66.44	4,407,682
May 24, 2024	68.55	69.30	67.80	68.05	66.64	5,932,398
May 23, 2024	68.55	68.75	68.15	68.35	66.93	2,814,825
May 22, 2024	69.75	69.75	68.25	68.45	67.03	4,175,890
May 21, 2024	69.75	69.75	68.20	69.25	67.81	6,691,918
May 17, 2024	71.00	71.00	68.35	68.65	67.22	13,861,145
May 16, 2024	69.35	70.90	67.85	69.50	68.06	10,250,575
May 15, 2024	68.25	69.15	68.10	68.65	67.22	2,769,402
May 14, 2024	67.30	68.60	67.30	68.20	66.78	3,345,485
May 13, 2024	67.50	67.95	66.15	67.15	65.76	2,624,380
May 10, 2024	68.55	68.70	67.10	67.50	66.10	2,717,478
May 9, 2024	69.50	69.65	67.80	68.55	67.13	5,498,546

MOTHERSON.NS Samvardhana Motherson International Limited

137.84

-2.57%

MOTHERSON.BO Samvardhana Motherson International Limited

137.95

-2.34%

SONACOMS.NS Sona BLW Precision Forgings Limited

500.50

-1.50%

BALKRISIND.NS Balkrishna Industries Limited

2,741.80

-0.16%

UNOMINDA.BO Uno Minda Limited

913.65

-0.92%

UNOMINDA.NS Uno Minda Limited

911.85

-1.26%

ENDURANCE.NS Endurance Technologies Limited

2,066.20

+0.21%

BHARATFORG.NS Bharat Forge Limited

1,165.60

+4.69%

SWARAJENG.NS Swaraj Engines Limited

3,915.10

-2.22%

JAMNAAUTO.NS Jamna Auto Industries Limited

82.96

+2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Motherson Sumi Wiring India Limited (MSUMI.NS)

Related Tickers