Advertisement
Advertisement
U.S. markets open in 6 hours 56 minutes
S&P Futures
4,238.50 -26.25 (-0.62%) Dow Futures
33,042.00 -159.00 (-0.48%) Nasdaq Futures
14,605.75 -108.75 (-0.74%) Russell 2000 Futures
1,728.30 -13.60 (-0.78%) Crude Oil
88.91 -0.32 (-0.36%) Gold
1,833.40 -8.10 (-0.44%)
Motherson Sumi Wiring India Limited (MSUMI.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 12:04PM IST. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2023 | 63.95 | 64.00 | 63.15 | 63.20 | 63.20 | 649,688 |
| Oct 03, 2023 | 64.70 | 64.75 | 62.90 | 63.95 | 63.95 | 4,310,325 |
| Sep 29, 2023 | 63.40 | 64.90 | 63.00 | 64.45 | 64.45 | 2,811,414 |
| Sep 28, 2023 | 64.15 | 64.55 | 62.85 | 63.05 | 63.05 | 2,206,033 |
| Sep 27, 2023 | 63.25 | 64.40 | 62.10 | 64.00 | 64.00 | 3,571,991 |
| Sep 26, 2023 | 64.20 | 64.40 | 63.20 | 63.30 | 63.30 | 2,600,082 |
| Sep 25, 2023 | 64.30 | 64.35 | 62.85 | 63.85 | 63.85 | 3,181,150 |
| Sep 22, 2023 | 63.80 | 64.20 | 62.65 | 63.75 | 63.75 | 2,924,382 |
| Sep 21, 2023 | 64.85 | 64.85 | 63.75 | 63.90 | 63.90 | 3,000,224 |
| Sep 20, 2023 | 65.00 | 65.65 | 64.40 | 64.90 | 64.90 | 2,238,402 |
| Sep 18, 2023 | 66.15 | 66.15 | 64.80 | 65.05 | 65.05 | 2,200,054 |
| Sep 15, 2023 | 65.65 | 66.00 | 64.15 | 65.70 | 65.70 | 3,328,333 |
| Sep 14, 2023 | 64.50 | 66.00 | 64.25 | 65.25 | 65.25 | 2,772,670 |
| Sep 13, 2023 | 63.70 | 64.70 | 61.35 | 63.90 | 63.90 | 4,346,248 |
| Sep 12, 2023 | 67.50 | 67.50 | 62.75 | 63.80 | 63.80 | 6,537,762 |
| Sep 11, 2023 | 67.50 | 67.50 | 66.10 | 66.95 | 66.95 | 6,234,231 |
| Sep 08, 2023 | 66.75 | 67.00 | 65.80 | 66.70 | 66.70 | 6,159,456 |
| Sep 07, 2023 | 65.95 | 66.95 | 64.65 | 66.00 | 66.00 | 6,385,622 |
| Sep 06, 2023 | 66.70 | 66.75 | 64.50 | 65.45 | 65.45 | 3,898,291 |
| Sep 05, 2023 | 66.50 | 67.45 | 64.80 | 65.45 | 65.45 | 6,250,516 |
| Sep 04, 2023 | 66.85 | 68.00 | 65.20 | 65.95 | 65.95 | 6,586,836 |
| Sep 01, 2023 | 62.65 | 67.10 | 62.20 | 65.95 | 65.95 | 18,667,742 |
| Aug 31, 2023 | 59.60 | 62.45 | 59.50 | 62.10 | 62.10 | 12,085,026 |
| Aug 30, 2023 | 59.65 | 60.15 | 59.10 | 59.55 | 59.55 | 2,748,034 |
| Aug 29, 2023 | 60.05 | 60.20 | 59.10 | 59.15 | 59.15 | 5,897,771 |
| Aug 28, 2023 | 60.10 | 60.30 | 59.65 | 60.00 | 60.00 | 2,589,401 |
| Aug 25, 2023 | 59.85 | 60.40 | 59.35 | 59.60 | 59.60 | 3,311,154 |
| Aug 24, 2023 | 59.95 | 60.30 | 59.15 | 59.95 | 59.95 | 4,630,798 |
| Aug 23, 2023 | 60.00 | 60.70 | 59.15 | 59.50 | 59.50 | 15,142,912 |
| Aug 22, 2023 | 60.00 | 60.25 | 59.10 | 59.70 | 59.70 | 6,051,227 |
| Aug 21, 2023 | 60.30 | 60.30 | 58.60 | 59.70 | 59.70 | 6,213,644 |
| Aug 18, 2023 | 59.65 | 60.00 | 58.90 | 59.55 | 59.55 | 4,093,642 |
| Aug 17, 2023 | 61.10 | 61.15 | 58.90 | 59.65 | 59.65 | 5,870,819 |
| Aug 16, 2023 | 59.15 | 61.05 | 58.65 | 60.65 | 60.65 | 4,463,696 |
| Aug 14, 2023 | 59.20 | 60.10 | 58.15 | 59.40 | 59.40 | 3,001,252 |
| Aug 11, 2023 | 60.70 | 60.75 | 59.10 | 59.20 | 59.20 | 3,420,698 |
| Aug 10, 2023 | 60.80 | 60.80 | 60.20 | 60.50 | 60.50 | 2,229,632 |
| Aug 09, 2023 | 60.00 | 60.65 | 59.55 | 60.45 | 60.45 | 2,464,174 |
| Aug 09, 2023 | 0.65 Dividend | |||||
| Aug 08, 2023 | 60.30 | 60.90 | 59.80 | 60.40 | 59.75 | 6,485,985 |
| Aug 07, 2023 | 60.90 | 61.00 | 60.00 | 60.30 | 59.65 | 2,720,787 |
| Aug 04, 2023 | 59.90 | 61.00 | 59.50 | 60.50 | 59.85 | 6,274,492 |
| Aug 03, 2023 | 60.00 | 60.10 | 59.15 | 59.65 | 59.01 | 4,548,715 |
| Aug 02, 2023 | 59.95 | 60.25 | 58.70 | 59.95 | 59.30 | 6,969,135 |
| Aug 01, 2023 | 60.95 | 60.95 | 59.35 | 59.55 | 58.91 | 7,814,079 |
| Jul 31, 2023 | 59.00 | 59.80 | 57.60 | 58.55 | 57.92 | 16,386,779 |
| Jul 28, 2023 | 60.30 | 61.45 | 58.55 | 58.85 | 58.22 | 7,244,924 |
| Jul 27, 2023 | 62.50 | 62.85 | 60.05 | 60.15 | 59.50 | 5,738,501 |
| Jul 26, 2023 | 62.00 | 62.95 | 60.65 | 62.15 | 61.48 | 14,070,518 |
| Jul 25, 2023 | 58.30 | 62.65 | 58.15 | 61.90 | 61.23 | 41,088,343 |
| Jul 24, 2023 | 58.00 | 58.65 | 57.80 | 57.95 | 57.33 | 15,882,171 |
| Jul 21, 2023 | 58.40 | 58.45 | 57.80 | 57.90 | 57.28 | 6,227,111 |
| Jul 20, 2023 | 58.20 | 59.10 | 58.00 | 58.45 | 57.82 | 3,868,405 |
| Jul 19, 2023 | 58.75 | 58.75 | 58.20 | 58.35 | 57.72 | 1,905,173 |
| Jul 18, 2023 | 59.00 | 59.10 | 58.15 | 58.55 | 57.92 | 7,727,822 |
| Jul 17, 2023 | 58.40 | 59.45 | 58.25 | 58.65 | 58.02 | 16,288,304 |
| Jul 14, 2023 | 58.25 | 58.80 | 57.80 | 58.05 | 57.43 | 4,006,674 |
| Jul 13, 2023 | 58.55 | 59.20 | 57.70 | 57.80 | 57.18 | 11,289,146 |
| Jul 12, 2023 | 58.55 | 58.85 | 58.00 | 58.15 | 57.52 | 2,907,204 |
| Jul 11, 2023 | 58.15 | 58.90 | 57.95 | 58.55 | 57.92 | 3,419,854 |
| Jul 10, 2023 | 58.95 | 59.00 | 57.70 | 57.85 | 57.23 | 2,215,701 |
| Jul 07, 2023 | 57.70 | 58.75 | 57.60 | 58.35 | 57.72 | 3,760,820 |
| Jul 06, 2023 | 58.65 | 58.90 | 57.90 | 58.15 | 57.52 | 5,548,900 |
| Jul 05, 2023 | 58.50 | 59.30 | 58.00 | 58.40 | 57.77 | 7,018,048 |
| Jul 04, 2023 | 57.60 | 58.75 | 57.35 | 58.15 | 57.52 | 6,884,130 |
| Jul 03, 2023 | 58.20 | 58.35 | 57.35 | 57.85 | 57.23 | 2,437,299 |
| Jun 30, 2023 | 56.90 | 58.00 | 56.60 | 57.70 | 57.08 | 14,041,353 |
| Jun 28, 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 55.94 | - |
| Jun 27, 2023 | 56.75 | 56.95 | 56.05 | 56.55 | 55.94 | 3,872,933 |
| Jun 26, 2023 | 56.05 | 56.95 | 55.90 | 56.75 | 56.14 | 2,579,253 |
| Jun 23, 2023 | 57.75 | 57.75 | 55.35 | 56.55 | 55.94 | 3,180,465 |
| Jun 22, 2023 | 57.50 | 58.00 | 56.90 | 57.85 | 57.23 | 3,755,394 |
| Jun 21, 2023 | 58.30 | 58.30 | 57.20 | 57.40 | 56.78 | 4,465,128 |
| Jun 20, 2023 | 57.65 | 58.80 | 57.30 | 58.30 | 57.67 | 5,553,364 |
| Jun 19, 2023 | 58.25 | 58.25 | 57.10 | 57.75 | 57.13 | 3,976,004 |
| Jun 16, 2023 | 57.90 | 58.40 | 56.95 | 57.70 | 57.08 | 4,397,095 |
| Jun 15, 2023 | 57.60 | 58.10 | 56.10 | 57.50 | 56.88 | 14,102,599 |
| Jun 14, 2023 | 59.00 | 59.20 | 57.45 | 57.60 | 56.98 | 5,225,382 |
| Jun 13, 2023 | 57.75 | 59.40 | 57.60 | 58.50 | 57.87 | 5,287,510 |
| Jun 12, 2023 | 58.20 | 58.30 | 57.60 | 57.75 | 57.13 | 1,513,412 |
| Jun 09, 2023 | 57.75 | 58.50 | 57.30 | 58.20 | 57.57 | 5,154,044 |
| Jun 08, 2023 | 57.80 | 58.00 | 57.50 | 57.65 | 57.03 | 1,887,576 |
| Jun 07, 2023 | 58.30 | 58.30 | 57.25 | 57.55 | 56.93 | 5,829,437 |
| Jun 06, 2023 | 58.30 | 58.30 | 57.00 | 58.00 | 57.38 | 4,761,320 |
| Jun 05, 2023 | 58.75 | 58.85 | 57.90 | 58.10 | 57.47 | 5,511,266 |
| Jun 02, 2023 | 58.50 | 59.10 | 57.55 | 58.35 | 57.72 | 5,547,937 |
| Jun 01, 2023 | 58.00 | 58.60 | 57.65 | 58.10 | 57.47 | 3,506,798 |
| May 31, 2023 | 57.90 | 58.50 | 57.40 | 57.85 | 57.23 | 8,099,709 |
| May 30, 2023 | 57.15 | 58.90 | 57.00 | 57.65 | 57.03 | 6,619,891 |
| May 29, 2023 | 56.60 | 57.70 | 56.50 | 56.95 | 56.34 | 4,927,537 |
| May 26, 2023 | 56.00 | 56.80 | 55.90 | 56.25 | 55.64 | 4,968,006 |
| May 25, 2023 | 55.75 | 56.25 | 55.55 | 55.90 | 55.30 | 4,296,037 |
| May 24, 2023 | 56.70 | 57.30 | 55.40 | 55.50 | 54.90 | 5,238,415 |
| May 23, 2023 | 55.60 | 56.90 | 55.20 | 56.15 | 55.55 | 32,848,205 |
| May 22, 2023 | 55.45 | 55.75 | 54.75 | 55.10 | 54.51 | 8,977,264 |
| May 19, 2023 | 55.55 | 56.50 | 54.75 | 54.95 | 54.36 | 5,630,932 |
| May 18, 2023 | 55.60 | 55.80 | 55.25 | 55.50 | 54.90 | 1,582,571 |
| May 17, 2023 | 55.00 | 55.85 | 54.50 | 55.25 | 54.66 | 4,279,124 |
| May 16, 2023 | 55.70 | 55.90 | 54.90 | 55.05 | 54.46 | 1,637,884 |
| May 15, 2023 | 56.00 | 56.00 | 54.95 | 55.50 | 54.90 | 1,404,609 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
