Price Data Selection & Download
Motherson Sumi Wiring Share Price All Time Records & Statistics (Mar 2022 - Jul 2026)
1061 daily OHLCV records on NSE from March 2022 to July 2026. Browse MSUMI complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹53.59
January 06, 2026
NSE Exchange
Share Price All Time Low
₹26.67
March 30, 2022
NSE Exchange
Highest Volume Trading Day
227,891,559
June 25, 2026 • ₹41.26
NSE Exchange
Share Price History Data (Mar 2022 - Jul 2026)
MSUMI daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹39.75 | ₹40.20 | ₹39.37 | ₹40.11 | 3,663,165 |
| 2026-07-23 | ₹40.05 | ₹40.40 | ₹39.71 | ₹39.93 | 6,428,693 |
| 2026-07-22 | ₹39.76 | ₹40.40 | ₹39.64 | ₹40.19 | 6,465,613 |
| 2026-07-21 | ₹39.70 | ₹40.31 | ₹39.61 | ₹40.13 | 3,704,128 |
| 2026-07-20 | ₹40.50 | ₹40.50 | ₹39.50 | ₹39.68 | 4,781,924 |
| 2026-07-17 | ₹39.60 | ₹40.59 | ₹39.39 | ₹40.34 | 7,665,398 |
| 2026-07-16 | ₹39.74 | ₹39.81 | ₹39.35 | ₹39.70 | 7,496,320 |
| 2026-07-15 | ₹39.84 | ₹40.15 | ₹39.45 | ₹39.63 | 4,622,604 |
| 2026-07-14 | ₹40.20 | ₹40.20 | ₹38.75 | ₹39.61 | 17,017,512 |
| 2026-07-13 | ₹40.05 | ₹40.73 | ₹39.50 | ₹40.54 | 8,580,443 |
| 2026-07-10 | ₹40.49 | ₹40.80 | ₹39.92 | ₹40.14 | 7,064,359 |
| 2026-07-09 | ₹40.84 | ₹41.03 | ₹40.00 | ₹40.22 | 15,316,018 |
| 2026-07-08 | ₹41.00 | ₹41.94 | ₹40.58 | ₹40.75 | 12,654,082 |
| 2026-07-07 | ₹41.20 | ₹41.50 | ₹40.11 | ₹41.31 | 11,600,911 |
| 2026-07-06 | ₹41.38 | ₹41.38 | ₹40.81 | ₹41.04 | 10,344,629 |
| 2026-07-03 | ₹41.88 | ₹41.91 | ₹41.01 | ₹41.30 | 10,495,027 |
| 2026-07-02 | ₹41.29 | ₹42.19 | ₹40.93 | ₹41.47 | 19,331,858 |
| 2026-07-01 | ₹40.25 | ₹41.27 | ₹40.24 | ₹41.12 | 17,517,899 |
| 2026-06-30 | ₹40.05 | ₹40.48 | ₹39.47 | ₹40.12 | 19,299,749 |
| 2026-06-29 | ₹41.40 | ₹41.40 | ₹39.55 | ₹39.86 | 25,588,983 |
| 2026-06-25 | ₹38.00 | ₹42.00 | ₹38.00 | ₹41.26 | 227,891,559 |
| 2026-06-24 | ₹37.85 | ₹38.48 | ₹37.51 | ₹37.82 | 8,236,086 |
| 2026-06-23 | ₹38.25 | ₹38.40 | ₹37.50 | ₹37.81 | 5,408,094 |
| 2026-06-22 | ₹38.50 | ₹38.59 | ₹38.05 | ₹38.39 | 10,997,565 |
| 2026-06-19 | ₹37.65 | ₹38.60 | ₹37.42 | ₹38.03 | 12,257,716 |
| 2026-06-18 | ₹37.56 | ₹37.81 | ₹37.32 | ₹37.75 | 8,051,573 |
| 2026-06-17 | ₹37.70 | ₹38.04 | ₹36.96 | ₹37.17 | 21,459,638 |
| 2026-06-16 | ₹38.04 | ₹38.30 | ₹37.26 | ₹37.59 | 9,212,911 |
| 2026-06-15 | ₹37.65 | ₹38.63 | ₹37.65 | ₹37.87 | 16,522,859 |
| 2026-06-12 | ₹36.66 | ₹37.54 | ₹36.44 | ₹36.84 | 27,650,685 |
| 2026-06-11 | ₹37.34 | ₹37.34 | ₹36.32 | ₹36.38 | 12,335,148 |
| 2026-06-10 | ₹38.20 | ₹38.26 | ₹37.27 | ₹37.38 | 5,530,609 |
| 2026-06-09 | ₹38.00 | ₹38.28 | ₹37.60 | ₹38.16 | 13,389,537 |
| 2026-06-08 | ₹38.58 | ₹38.58 | ₹37.30 | ₹37.47 | 6,234,072 |
| 2026-06-05 | ₹38.30 | ₹38.70 | ₹38.21 | ₹38.58 | 7,754,395 |
| 2026-06-04 | ₹38.10 | ₹38.85 | ₹37.88 | ₹38.30 | 5,337,219 |
| 2026-06-03 | ₹38.29 | ₹38.68 | ₹37.75 | ₹38.18 | 6,828,863 |
| 2026-06-02 | ₹37.50 | ₹38.37 | ₹37.18 | ₹38.20 | 5,477,804 |
| 2026-06-01 | ₹39.01 | ₹39.38 | ₹37.50 | ₹37.65 | 10,915,672 |
| 2026-05-29 | ₹39.80 | ₹39.94 | ₹38.78 | ₹38.97 | 9,818,726 |
| 2026-05-27 | ₹39.39 | ₹39.91 | ₹39.11 | ₹39.70 | 5,736,830 |
| 2026-05-26 | ₹39.34 | ₹40.01 | ₹39.08 | ₹39.23 | 4,806,920 |
| 2026-05-25 | ₹40.00 | ₹40.72 | ₹39.25 | ₹39.32 | 6,636,708 |
| 2026-05-22 | ₹40.26 | ₹40.30 | ₹39.58 | ₹39.66 | 2,756,164 |
| 2026-05-21 | ₹39.90 | ₹40.45 | ₹39.50 | ₹39.90 | 3,744,828 |
| 2026-05-20 | ₹39.00 | ₹39.86 | ₹38.63 | ₹39.72 | 5,687,175 |
| 2026-05-19 | ₹39.40 | ₹39.82 | ₹39.24 | ₹39.39 | 4,625,083 |
| 2026-05-18 | ₹39.87 | ₹39.87 | ₹38.80 | ₹39.23 | 5,315,174 |
| 2026-05-15 | ₹39.82 | ₹40.78 | ₹39.82 | ₹40.07 | 3,645,302 |
| 2026-05-14 | ₹40.10 | ₹40.41 | ₹39.41 | ₹40.04 | 3,227,888 |
| 2026-05-13 | ₹40.15 | ₹40.48 | ₹39.50 | ₹40.01 | 6,167,442 |
| 2026-05-12 | ₹41.30 | ₹41.65 | ₹39.66 | ₹39.80 | 5,635,555 |
| 2026-05-11 | ₹42.29 | ₹42.29 | ₹41.30 | ₹41.61 | 5,685,992 |
| 2026-05-08 | ₹42.90 | ₹43.20 | ₹42.23 | ₹42.50 | 7,012,661 |
| 2026-05-07 | ₹42.09 | ₹43.44 | ₹41.98 | ₹42.83 | 13,788,634 |
| 2026-05-06 | ₹41.94 | ₹42.33 | ₹41.47 | ₹41.94 | 21,395,354 |
| 2026-05-05 | ₹41.47 | ₹42.40 | ₹41.06 | ₹41.59 | 11,850,812 |
| 2026-05-04 | ₹40.99 | ₹41.60 | ₹40.57 | ₹41.47 | 8,898,699 |
| 2026-04-30 | ₹39.71 | ₹40.90 | ₹39.22 | ₹40.54 | 14,696,763 |
| 2026-04-29 | ₹38.95 | ₹40.15 | ₹37.91 | ₹39.54 | 32,698,595 |
| 2026-04-28 | ₹41.72 | ₹42.35 | ₹38.54 | ₹39.24 | 27,273,202 |
| 2026-04-27 | ₹40.09 | ₹41.45 | ₹40.09 | ₹41.10 | 12,458,715 |
| 2026-04-24 | ₹40.46 | ₹40.87 | ₹39.02 | ₹39.90 | 10,512,603 |
| 2026-04-23 | ₹41.36 | ₹41.47 | ₹40.24 | ₹40.57 | 13,923,445 |
| 2026-04-22 | ₹40.00 | ₹41.63 | ₹39.80 | ₹41.29 | 18,671,571 |
| 2026-04-21 | ₹39.14 | ₹40.71 | ₹39.01 | ₹40.01 | 11,677,940 |
| 2026-04-20 | ₹39.72 | ₹39.74 | ₹38.62 | ₹39.19 | 8,244,075 |
| 2026-04-17 | ₹39.51 | ₹40.15 | ₹39.35 | ₹39.52 | 11,364,157 |
| 2026-04-16 | ₹39.38 | ₹39.80 | ₹39.08 | ₹39.45 | 7,326,157 |
| 2026-04-15 | ₹39.08 | ₹39.20 | ₹38.75 | ₹39.02 | 8,526,969 |
| 2026-04-13 | ₹38.55 | ₹39.15 | ₹38.03 | ₹38.53 | 6,402,157 |
| 2026-04-10 | ₹38.98 | ₹39.80 | ₹38.84 | ₹39.33 | 6,827,177 |
| 2026-04-09 | ₹39.04 | ₹39.08 | ₹37.77 | ₹38.58 | 12,630,293 |
| 2026-04-08 | ₹38.49 | ₹39.25 | ₹37.83 | ₹38.76 | 10,261,672 |
| 2026-04-07 | ₹36.76 | ₹37.20 | ₹36.36 | ₹37.01 | 9,346,166 |
| 2026-04-06 | ₹37.07 | ₹37.60 | ₹36.60 | ₹36.76 | 19,688,354 |
| 2026-04-02 | ₹38.11 | ₹38.11 | ₹36.66 | ₹37.07 | 14,630,994 |
| 2026-04-01 | ₹37.59 | ₹38.33 | ₹37.13 | ₹38.20 | 6,926,175 |
| 2026-03-30 | ₹37.00 | ₹37.44 | ₹36.56 | ₹36.90 | 8,487,273 |
| 2026-03-27 | ₹37.87 | ₹38.70 | ₹36.66 | ₹37.90 | 11,336,793 |
| 2026-03-25 | ₹37.89 | ₹38.54 | ₹37.31 | ₹37.98 | 10,993,170 |
| 2026-03-24 | ₹36.09 | ₹37.67 | ₹36.09 | ₹37.51 | 5,656,170 |
| 2026-03-23 | ₹36.89 | ₹36.89 | ₹35.70 | ₹35.89 | 17,364,254 |
| 2026-03-20 | ₹37.83 | ₹38.06 | ₹36.76 | ₹36.98 | 11,985,935 |
| 2026-03-19 | ₹38.50 | ₹38.66 | ₹37.15 | ₹37.27 | 17,216,606 |
| 2026-03-18 | ₹39.05 | ₹39.53 | ₹38.70 | ₹38.79 | 10,722,722 |
| 2026-03-17 | ₹39.50 | ₹39.50 | ₹38.20 | ₹38.72 | 12,815,004 |
| 2026-03-16 | ₹38.89 | ₹39.42 | ₹37.95 | ₹39.15 | 8,956,607 |
| 2026-03-13 | ₹39.65 | ₹39.90 | ₹38.80 | ₹39.08 | 5,752,253 |
| 2026-03-12 | ₹40.20 | ₹40.33 | ₹39.27 | ₹40.06 | 2,843,268 |
| 2026-03-11 | ₹40.70 | ₹41.30 | ₹40.05 | ₹40.18 | 2,916,322 |
| 2026-03-10 | ₹40.49 | ₹40.90 | ₹40.05 | ₹40.74 | 3,420,337 |
| 2026-03-09 | ₹40.50 | ₹40.50 | ₹39.42 | ₹40.12 | 3,807,223 |
| 2026-03-06 | ₹41.40 | ₹41.85 | ₹41.15 | ₹41.27 | 2,045,837 |
| 2026-03-05 | ₹41.44 | ₹41.86 | ₹40.55 | ₹41.56 | 4,331,323 |
| 2026-03-04 | ₹41.05 | ₹42.23 | ₹41.00 | ₹41.44 | 4,259,203 |
| 2026-03-02 | ₹40.25 | ₹42.60 | ₹40.25 | ₹42.25 | 7,108,750 |
| 2026-02-27 | ₹42.83 | ₹43.68 | ₹41.94 | ₹43.20 | 6,476,582 |
| 2026-02-26 | ₹43.70 | ₹43.77 | ₹42.71 | ₹42.91 | 2,762,412 |
| 2026-02-25 | ₹43.61 | ₹43.95 | ₹43.11 | ₹43.57 | 2,513,061 |
| 2026-02-24 | ₹44.46 | ₹44.46 | ₹43.25 | ₹43.61 | 3,164,042 |
| 2026-02-23 | ₹43.39 | ₹44.65 | ₹43.13 | ₹44.47 | 9,424,677 |
| 2026-02-20 | ₹42.70 | ₹43.34 | ₹42.48 | ₹42.93 | 3,909,956 |
| 2026-02-19 | ₹43.20 | ₹43.49 | ₹42.15 | ₹42.87 | 3,578,836 |
| 2026-02-18 | ₹42.95 | ₹43.15 | ₹42.42 | ₹43.02 | 3,941,369 |
| 2026-02-17 | ₹42.63 | ₹43.13 | ₹42.63 | ₹42.90 | 2,984,790 |
| 2026-02-16 | ₹42.80 | ₹43.22 | ₹42.18 | ₹42.63 | 3,244,553 |
| 2026-02-13 | ₹42.90 | ₹43.27 | ₹42.00 | ₹42.79 | 5,057,227 |
| 2026-02-12 | ₹43.44 | ₹43.48 | ₹42.58 | ₹43.27 | 8,746,618 |
| 2026-02-11 | ₹42.85 | ₹43.72 | ₹42.75 | ₹43.36 | 8,352,621 |
| 2026-02-10 | ₹43.40 | ₹43.56 | ₹42.62 | ₹42.84 | 8,558,483 |
| 2026-02-09 | ₹43.15 | ₹43.75 | ₹42.60 | ₹43.35 | 9,844,163 |
| 2026-02-06 | ₹44.35 | ₹44.35 | ₹42.68 | ₹42.93 | 7,505,638 |
| 2026-02-05 | ₹45.36 | ₹45.36 | ₹44.00 | ₹44.57 | 6,073,123 |
| 2026-02-04 | ₹44.93 | ₹45.60 | ₹43.72 | ₹45.36 | 7,351,933 |
| 2026-02-03 | ₹46.50 | ₹46.50 | ₹43.73 | ₹44.94 | 9,588,426 |
| 2026-02-02 | ₹42.29 | ₹44.30 | ₹40.85 | ₹43.52 | 6,598,221 |
| 2026-02-01 | ₹42.85 | ₹43.30 | ₹42.00 | ₹42.29 | 2,169,364 |
| 2026-01-30 | ₹42.17 | ₹43.55 | ₹41.24 | ₹43.16 | 5,943,541 |
| 2026-01-29 | ₹44.88 | ₹44.88 | ₹41.75 | ₹42.15 | 8,001,598 |
| 2026-01-28 | ₹42.46 | ₹43.68 | ₹41.65 | ₹43.32 | 8,999,861 |
| 2026-01-27 | ₹43.03 | ₹43.10 | ₹42.00 | ₹42.25 | 6,593,459 |
| 2026-01-23 | ₹44.00 | ₹44.19 | ₹42.77 | ₹42.98 | 5,216,009 |
| 2026-01-22 | ₹45.00 | ₹45.12 | ₹43.73 | ₹43.93 | 6,094,958 |
| 2026-01-21 | ₹43.30 | ₹44.80 | ₹42.76 | ₹44.49 | 7,062,416 |
| 2026-01-20 | ₹45.13 | ₹45.13 | ₹42.50 | ₹43.51 | 5,683,863 |
| 2026-01-19 | ₹45.00 | ₹45.29 | ₹44.62 | ₹44.84 | 2,522,756 |
| 2026-01-16 | ₹46.05 | ₹46.44 | ₹45.12 | ₹45.35 | 6,146,149 |
| 2026-01-14 | ₹45.60 | ₹46.74 | ₹45.30 | ₹46.07 | 6,083,840 |
| 2026-01-13 | ₹46.94 | ₹47.27 | ₹45.36 | ₹45.72 | 5,688,351 |
| 2026-01-12 | ₹47.82 | ₹47.82 | ₹46.18 | ₹46.76 | 6,645,190 |
| 2026-01-09 | ₹48.44 | ₹49.83 | ₹47.60 | ₹47.84 | 6,021,220 |
| 2026-01-08 | ₹50.23 | ₹50.73 | ₹48.38 | ₹48.66 | 6,418,779 |
| 2026-01-07 | ₹51.20 | ₹51.41 | ₹49.95 | ₹50.24 | 5,986,119 |
| 2026-01-06 | ₹52.80 | ₹53.59 | ₹50.72 | ₹51.16 | 15,572,691 |
| 2026-01-05 | ₹50.49 | ₹52.40 | ₹49.21 | ₹52.05 | 26,508,146 |
| 2026-01-02 | ₹48.50 | ₹50.00 | ₹48.22 | ₹49.85 | 9,549,993 |
| 2026-01-01 | ₹48.52 | ₹49.17 | ₹47.85 | ₹48.92 | 4,813,143 |
Motherson Sumi Wiring Share Price Performance Analysis (Mar 2022 - Jul 2026)
MSUMI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.01%
₹48.92 → ₹40.11
Year to Date
Price Volatility
7.53%
Low Volatility
Year to Date
Average Daily Volume
10,659,940
Year to Date Average
NSE Exchange
Motherson Sumi Wiring Share Price History – Frequently Asked Questions
Common questions about MSUMI historical data and records.
What is the all-time high share price of Motherson Sumi Wiring (MSUMI)?
The all-time high share price of Motherson Sumi Wiring was ₹53.59 recorded on January 06, 2026 on the NSE exchange.
What is the all-time low share price of Motherson Sumi Wiring (MSUMI)?
The all-time low share price of Motherson Sumi Wiring was ₹26.67 recorded on March 30, 2022 on the NSE exchange.
How can I download MSUMI historical share price data?
You can download Motherson Sumi Wiring historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MSUMI shares?
The highest trading volume day for Motherson Sumi Wiring was 227,891,559 shares traded on June 25, 2026 on the NSE exchange, with share price at ₹41.26.