Motherson Sumi Wrng Ind Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
02-11-2026 Monday	BSE Sensex : 75,692.78 +1,233.25 +1.66%		NSE Nifty 50 : 23,440.80 +387.70 +1.68%		USD - INR 1 $ = Rs 94.82	Find Stock
Share Price in Google :	Motherson Sumi Wrng Ind Ltd		MCap (aprox) 17118.5 Crores	Symbol : MSUMI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
11.0%	15.7%	6.0%	-6.5%	-6.5%	-18.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
02-11-26	Mon	38.78	3.64	178.57m	10.4%
30-10-26	Fri	35.14	-0.62	20.91m	-1.7%	Data Update : 7 PM
29-10-26	Thu	35.76	0.89	13.01m	2.6%	02-11-26 : 38.78
28-10-26	Wed	34.87	0.2	3.94m	0.6%
27-10-26	Tue	34.67	-0.35	9.54m	-1.0%	Compared to  :  22-10-26 34.95
26-10-26	Mon	35.02	0.42	6.93m	1.2%
23-10-26	Fri	34.6	-0.35	9.44m	-1.0%	7 Days %
22-10-26	Thu	34.95	0.08	5.28m	0.2%	11.0%
21-10-26	Wed	34.87	-0.51	7.38m	-1.4%
19-10-26	Mon	35.38	-0.06	6.78m	-0.2%	Compared to  :  01-10-26 33.53
16-10-26	Fri	35.44	0.48	14.21m	1.4%
15-10-26	Thu	34.96	1.03	14.43m	3.0%	1 Month %
14-10-26	Wed	33.93	-0.22	10.31m	-0.6%	15.7%
13-10-26	Tue	34.15	0.69	13.6m	2.1%	.
12-10-26	Mon	33.46	-0.09	12.63m	-0.3%	Compared to  :  02-09-26 36.6
09-10-26	Fri	33.55	0.58	3.28m	1.8%
08-10-26	Thu	32.97	-0.6	7.11m	-1.8%	2 Months %
07-10-26	Wed	33.57	0.26	9.27m	0.8%	6.0%
06-10-26	Tue	33.31	0.42	3.81m	1.3%
05-10-26	Mon	32.89	-0.64	8.27m	-1.9%	Compared to  :  03-08-26 41.48
01-10-26	Thu	33.53	-0.54	16.23m	-1.6%
30-09-26	Wed	34.07	-0.29	6.24m	-0.8%	3 Months %
29-09-26	Tue	34.36	-0.44	8m	-1.3%	-6.5%
28-09-26	Mon	34.8	0.51	14.88m	1.5%
25-09-26	Fri	34.29	-0.41	11.2m	-1.2%	Compared to  :  04-05-26 41.47
24-09-26	Thu	34.7	-0.28	13.66m	-0.8%
23-09-26	Wed	34.98	-0.17	15.18m	-0.5%	6 Months %
22-09-26	Tue	35.15	-0.45	5.63m	-1.3%	-6.5%
21-09-26	Mon	35.6	-0.07	8.87m	-0.2%
18-09-26	Fri	35.67	-0.4	31.09m	-1.1%	Compared to  :  03-11-25 47.41
17-09-26	Thu	36.07	0.6	4.38m	1.7%
16-09-26	Wed	35.47	0.41	30.69m	1.2%	1 year %
15-09-26	Tue	35.06	-1.24	10.78m	-3.4%	-18.2%
11-09-26	Fri	36.3	-0.04	7.82m	-0.1%
10-09-26	Thu	36.34	-0.38	8.34m	-1.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
09-09-26	Wed	36.72	0.11	9.19m	0.3%
08-09-26	Tue	36.61	-0.29	5.85m	-0.8%
07-09-26	Mon	36.9	0.38	7.28m	1.0%
04-09-26	Fri	36.52	-0.51	12.06m	-1.4%
03-09-26	Thu	37.03	0.43	6.25m	1.2%
02-09-26	Wed	36.6	-0.51	5.8m	-1.4%
01-09-26	Tue	37.11	0.32	9.7m	0.9%
31-08-26	Mon	36.79	-0.95	8.62m	-2.5%
28-08-26	Fri	37.74	-0.18	6.04m	-0.5%
27-08-26	Thu	37.92	0.25	9.51m	0.7%
26-08-26	Wed	37.67	0.85	11.29m	2.3%
25-08-26	Tue	36.82	-0.93	18.49m	-2.5%
24-08-26	Mon	37.75	-0.61	12.12m	-1.6%
21-08-26	Fri	38.36	-0.82	16.06m	-2.1%
20-08-26	Thu	39.18	-0.08	10.13m	-0.2%
19-08-26	Wed	39.26	-1.06	7.4m	-2.6%
18-08-26	Tue	40.32	-0.01	5.78m	0.0%
17-08-26	Mon	40.33	-0.02	4.8m	0.0%
14-08-26	Fri	40.35	-0.09	4.65m	-0.2%
13-08-26	Thu	40.44	-0.6	8.99m	-1.5%
12-08-26	Wed	41.04	0.03	9.09m	0.1%
11-08-26	Tue	41.01	-0.03	4.96m	-0.1%
10-08-26	Mon	41.04	-0.12	6.17m	-0.3%
07-08-26	Fri	41.16	0.15	13.81m	0.4%
06-08-26	Thu	41.01	0.04	10.6m	0.1%
05-08-26	Wed	40.97	1.22	29.15m	3.1%
04-08-26	Tue	39.75	-1.73	31.35m	-4.2%
03-08-26	Mon	41.48	0.87	7.43m	2.1%
31-07-26	Fri	40.61	-0.44	8.77m	-1.1%
30-07-26	Thu	41.05	-0.17	6.66m	-0.4%
29-07-26	Wed	41.22	-0.3	6.6m	-0.7%
28-07-26	Tue	41.52	-0.22	6.26m	-0.5%
27-07-26	Mon	41.74	1.63	12.21m	4.1%
24-07-26	Fri	40.11	0.18	3.66m	0.5%
23-07-26	Thu	39.93	-0.26	6.43m	-0.6%
22-07-26	Wed	40.19	0.06	6.47m	0.1%
21-07-26	Tue	40.13	0.45	3.7m	1.1%
20-07-26	Mon	39.68	-0.66	4.78m	-1.6%
17-07-26	Fri	40.34	0.64	7.67m	1.6%
16-07-26	Thu	39.7	0.07	7.5m	0.2%
15-07-26	Wed	39.63	0.02	4.62m	0.1%
14-07-26	Tue	39.61	-0.93	17.02m	-2.3%
13-07-26	Mon	40.54	0.4	8.58m	1.0%
10-07-26	Fri	40.14	-0.08	7.06m	-0.2%
09-07-26	Thu	40.22	-0.53	15.32m	-1.3%
08-07-26	Wed	40.75	-0.56	12.65m	-1.4%
07-07-26	Tue	41.31	0.27	11.6m	0.7%
06-07-26	Mon	41.04	-0.26	10.34m	-0.6%
03-07-26	Fri	41.3	-0.17	10.5m	-0.4%
02-07-26	Thu	41.47	0.35	19.33m	0.9%
01-07-26	Wed	41.12	1	17.52m	2.5%
30-06-26	Tue	40.12	0.26	19.3m	0.7%
29-06-26	Mon	39.86	-1.4	25.59m	-3.4%
25-06-26	Thu	41.26	3.44	227.89m	9.1%
24-06-26	Wed	37.82	0.01	8.24m	0.0%
23-06-26	Tue	37.81	-0.58	5.41m	-1.5%
22-06-26	Mon	38.39	0.36	11m	0.9%
19-06-26	Fri	38.03	0.28	12.26m	0.7%
18-06-26	Thu	37.75	0.58	8.05m	1.6%
17-06-26	Wed	37.17	-0.42	21.46m	-1.1%
16-06-26	Tue	37.59	-0.28	9.21m	-0.7%
15-06-26	Mon	37.87	1.03	16.52m	2.8%
12-06-26	Fri	36.84	0.46	27.65m	1.3%
11-06-26	Thu	36.38	-1	12.34m	-2.7%
10-06-26	Wed	37.38	-0.78	5.53m	-2.0%
09-06-26	Tue	38.16	0.69	13.39m	1.8%
08-06-26	Mon	37.47	-1.11	6.23m	-2.9%
05-06-26	Fri	38.58	0.28	7.75m	0.7%
04-06-26	Thu	38.3	0.12	5.34m	0.3%
03-06-26	Wed	38.18	-0.02	6.83m	-0.1%
02-06-26	Tue	38.2	0.55	5.48m	1.5%
01-06-26	Mon	37.65	-1.32	10.92m	-3.4%
29-05-26	Fri	38.97	-0.73	9.82m	-1.8%
27-05-26	Wed	39.7	0.47	5.74m	1.2%
26-05-26	Tue	39.23	-0.09	4.81m	-0.2%
25-05-26	Mon	39.32	-0.34	6.64m	-0.9%
22-05-26	Fri	39.66	-0.24	2.76m	-0.6%
21-05-26	Thu	39.9	0.18	3.74m	0.5%
20-05-26	Wed	39.72	0.33	5.69m	0.8%
19-05-26	Tue	39.39	0.16	4.63m	0.4%
18-05-26	Mon	39.23	-0.84	5.32m	-2.1%
15-05-26	Fri	40.07	0.03	3.65m	0.1%
14-05-26	Thu	40.04	0.03	3.23m	0.1%
13-05-26	Wed	40.01	0.21	6.17m	0.5%
12-05-26	Tue	39.8	-1.81	5.64m	-4.3%
11-05-26	Mon	41.61	-0.89	5.69m	-2.1%
08-05-26	Fri	42.5	-0.33	7.01m	-0.8%
07-05-26	Thu	42.83	0.89	13.79m	2.1%
06-05-26	Wed	41.94	0.35	21.4m	0.8%
05-05-26	Tue	41.59	0.12	11.85m	0.3%
04-05-26	Mon	41.47	0.93	8.9m	2.3%
30-04-26	Thu	40.54	1	14.7m	2.5%
29-04-26	Wed	39.54	0.3	32.7m	0.8%
28-04-26	Tue	39.24	-1.86	27.27m	-4.5%
27-04-26	Mon	41.1	1.2	12.46m	3.0%
24-04-26	Fri	39.9	-0.67	10.51m	-1.7%
23-04-26	Thu	40.57	-0.72	13.92m	-1.7%
22-04-26	Wed	41.29	1.28	18.67m	3.2%
21-04-26	Tue	40.01	0.82	11.68m	2.1%
20-04-26	Mon	39.19	-0.33	8.24m	-0.8%
17-04-26	Fri	39.52	0.07	11.36m	0.2%
16-04-26	Thu	39.45	0.43	7.33m	1.1%
15-04-26	Wed	39.02	0.49	8.53m	1.3%
13-04-26	Mon	38.53	-0.8	6.4m	-2.0%
10-04-26	Fri	39.33	0.75	6.83m	1.9%
09-04-26	Thu	38.58	-0.18	12.63m	-0.5%
08-04-26	Wed	38.76	1.75	10.26m	4.7%
07-04-26	Tue	37.01	0.25	9.35m	0.7%
06-04-26	Mon	36.76	-0.31	19.69m	-0.8%
02-04-26	Thu	37.07	-1.13	14.63m	-3.0%
01-04-26	Wed	38.2	1.3	6.93m	3.5%
30-03-26	Mon	36.9	-1	8.49m	-2.6%
27-03-26	Fri	37.9	-0.08	11.34m	-0.2%
25-03-26	Wed	37.98	0.47	10.99m	1.3%
24-03-26	Tue	37.51	1.62	5.66m	4.5%
23-03-26	Mon	35.89	-1.09	17.36m	-2.9%
20-03-26	Fri	36.98	-0.29	11.99m	-0.8%
19-03-26	Thu	37.27	-1.52	17.22m	-3.9%
18-03-26	Wed	38.79	-4.78	10.72m	0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	43.57	-0.04	2.51m	-0.1%
26-02-26	Thu	43.61	-0.86	3.16m	-1.9%
25-02-26	Wed	44.47	1.54	9.42m	3.6%
24-02-26	Tue	42.93	0.06	3.91m	0.1%
23-02-26	Mon	42.87	-0.15	3.58m	-0.3%
20-02-26	Fri	43.02	0.12	3.94m	0.3%
19-02-26	Thu	42.9	0.27	2.98m	0.6%
18-02-26	Wed	42.63	-0.16	3.24m	-0.4%
17-02-26	Tue	42.79	-0.48	5.06m	-1.1%
16-02-26	Mon	43.27	-0.09	8.75m	-0.2%
13-02-26	Fri	43.36	0.52	8.35m	1.2%
12-02-26	Thu	42.84	-0.51	8.56m	-1.2%
11-02-26	Wed	43.35	0.42	9.84m	1.0%
10-02-26	Tue	42.93	-1.64	7.51m	-3.7%
09-02-26	Mon	44.57	-0.79	6.07m	-1.7%
06-02-26	Fri	45.36	0.42	7.35m	0.9%
05-02-26	Thu	44.94	1.42	9.59m	3.3%
04-02-26	Wed	43.52	1.23	6.6m	2.9%
03-02-26	Tue	42.29	-0.87	2.17m	-2.0%
02-02-26	Mon	43.16	1.01	5.94m	2.4%
01-02-26	Sun	42.15	-1.17	8m	-2.7%
30-01-26	Fri	43.32	1.07	9m	2.5%
29-01-26	Thu	42.25	-0.73	6.59m	-1.7%
28-01-26	Wed	42.98	-0.95	5.22m	-2.2%
27-01-26	Tue	43.93	-0.56	6.09m	-1.3%
23-01-26	Fri	44.49	0.98	7.06m	2.3%
22-01-26	Thu	43.51	-1.33	5.68m	-3.0%
21-01-26	Wed	44.84	-0.51	2.52m	-1.1%
20-01-26	Tue	45.35	-0.72	6.15m	-1.6%
19-01-26	Mon	46.07	0.35	6.08m	0.8%
16-01-26	Fri	45.72	-1.04	5.69m	-2.2%
14-01-26	Wed	46.76	-1.08	6.65m	-2.3%
13-01-26	Tue	47.84	-0.82	6.02m	-1.7%
12-01-26	Mon	48.66	-1.58	6.42m	-3.1%
09-01-26	Fri	50.24	-0.92	5.99m	-1.8%
08-01-26	Thu	51.16	-0.89	15.57m	-1.7%
07-01-26	Wed	52.05	2.2	26.51m	4.4%
06-01-26	Tue	49.85	0.93	9.55m	1.9%
05-01-26	Mon	48.92	0.4	4.81m	0.8%
02-01-26	Fri	48.52	-0.3	6.95m	-0.6%
01-01-26	Thu	48.82	2	43.94m	4.3%
31-12-25	Wed	46.82	1.69	13.53m	3.7%
30-12-25	Tue	45.13	-0.15	3.09m	-0.3%
29-12-25	Mon	45.28	-0.17	4.28m	-0.4%
26-12-25	Fri	45.45	-0.88	7.67m	-1.9%
24-12-25	Wed	46.33	-1.32	5.8m	-2.8%
23-12-25	Tue	47.65	2.75	49.91m	6.1%
22-12-25	Mon	44.9	-0.36	4.08m	-0.8%
19-12-25	Fri	45.15	-0.25	2.15m	-0.6%
18-12-25	Thu	45.51	-0.46	5.59m	-1.0%
17-12-25	Wed	45.97	0.06	2.39m	0.1%
16-12-25	Tue	45.91	0.26	8.4m	0.6%
15-12-25	Mon	45.65	1.14	2.41m	2.6%
12-12-25	Fri	44.51	-0.24	4.86m	-0.5%
11-12-25	Thu	44.75	-0.05	4.17m	-0.1%
10-12-25	Wed	44.8	-0.8	3.58m	-1.8%
09-12-25	Tue	45.6	0.06	6.83m	0.1%
08-12-25	Mon	45.54	-0.6	1.89m	-1.3%
05-12-25	Fri	46.14	-0.27	3.81m	-0.6%
04-12-25	Thu	46.41	-0.25	2.51m	-0.5%
03-12-25	Wed	46.66	1	3.14m	2.2%
02-12-25	Tue	45.66	-0.61	2.94m	-1.3%
01-12-25	Mon	46.27	0.29	4.21m	0.6%
28-11-25	Fri	45.98	-0.81	3.88m	-1.7%
27-11-25	Thu	46.79	-0.8	2.3m	-1.7%
26-11-25	Wed	47.59	-0.83	5.84m	-1.7%
25-11-25	Tue	48.42	-0.63	13.6m	-1.3%
24-11-25	Mon	49.05	0.41	5.93m	0.8%
21-11-25	Fri	48.64	0.22	9.99m	0.5%
20-11-25	Thu	48.42	-0.59	7.9m	-1.2%
19-11-25	Wed	49.01	1.05	6.67m	2.2%
18-11-25	Tue	47.96	0.57	5.71m	1.2%
17-11-25	Mon	47.39	1.04	4.4m	2.2%
14-11-25	Fri	46.35	-0.07	2.37m	-0.2%
13-11-25	Thu	46.42	0.55	3.22m	1.2%
12-11-25	Wed	45.87	-0.91	2.48m	-1.9%
11-11-25	Tue	46.78	-1.01	5.79m	-2.1%
10-11-25	Mon	47.79	0.8	11.94m	1.7%
07-11-25	Fri	46.99	-0.66	2.24m	-1.4%
06-11-25	Thu	47.65	0.44	3.61m	0.9%
04-11-25	Tue	47.21	-0.2	3.54m	-0.4%
03-11-25	Mon	47.41	-0.41	2.74m	-0.9%
31-10-25	Fri	47.82	1.08	3.54m	2.3%
30-10-25	Thu	46.74	0.44	2.54m	1.0%
29-10-25	Wed	46.3	-0.79	2.2m	-1.7%