Motherson Sumi Wrng Ind Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-07-2026 Wed	BSE Sensex : 77,654.60 +888.68 +1.16%		NSE Nifty 50 : 24,250.20 +264.85 +1.1%		USD - INR 1 $ = Rs 95.71	Find Stock
Share Price in Google :	Motherson Sumi Wrng Ind Ltd		MCap (aprox) 18241.5 Crores	Symbol : MSUMI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.9%	3.4%	5.8%	4.2%	-2.4%	1.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-07-26	Wed	41.22	-0.3	6.6m	-0.7%
28-07-26	Tue	41.52	-0.22	6.26m	-0.5%	Data Update : 7 PM
27-07-26	Mon	41.74	1.63	12.21m	4.1%	29-07-26 : 41.22
24-07-26	Fri	40.11	0.18	3.66m	0.5%
23-07-26	Thu	39.93	-0.26	6.43m	-0.6%	Compared to  :  20-07-26 39.68
22-07-26	Wed	40.19	0.06	6.47m	0.1%
21-07-26	Tue	40.13	0.45	3.7m	1.1%	7 Days %
20-07-26	Mon	39.68	-0.66	4.78m	-1.6%	3.9%
17-07-26	Fri	40.34	0.64	7.67m	1.6%
16-07-26	Thu	39.7	0.07	7.5m	0.2%	Compared to  :  29-06-26 39.86
15-07-26	Wed	39.63	0.02	4.62m	0.1%
14-07-26	Tue	39.61	-0.93	17.02m	-2.3%	1 Month %
13-07-26	Mon	40.54	0.4	8.58m	1.0%	3.4%
10-07-26	Fri	40.14	-0.08	7.06m	-0.2%	.
09-07-26	Thu	40.22	-0.53	15.32m	-1.3%	Compared to  :  29-05-26 38.97
08-07-26	Wed	40.75	-0.56	12.65m	-1.4%
07-07-26	Tue	41.31	0.27	11.6m	0.7%	2 Months %
06-07-26	Mon	41.04	-0.26	10.34m	-0.6%	5.8%
03-07-26	Fri	41.3	-0.17	10.5m	-0.4%
02-07-26	Thu	41.47	0.35	19.33m	0.9%	Compared to  :  29-04-26 39.54
01-07-26	Wed	41.12	1	17.52m	2.5%
30-06-26	Tue	40.12	0.26	19.3m	0.7%	3 Months %
29-06-26	Mon	39.86	-1.4	25.59m	-3.4%	4.2%
25-06-26	Thu	41.26	3.44	227.89m	9.1%
24-06-26	Wed	37.82	0.01	8.24m	0.0%	Compared to  :  29-01-26 42.25
23-06-26	Tue	37.81	-0.58	5.41m	-1.5%
22-06-26	Mon	38.39	0.36	11m	0.9%	6 Months %
19-06-26	Fri	38.03	0.28	12.26m	0.7%	-2.4%
18-06-26	Thu	37.75	0.58	8.05m	1.6%
17-06-26	Wed	37.17	-0.42	21.46m	-1.1%	Compared to  :  29-07-25 40.49
16-06-26	Tue	37.59	-0.28	9.21m	-0.7%
15-06-26	Mon	37.87	1.03	16.52m	2.8%	1 year %
12-06-26	Fri	36.84	0.46	27.65m	1.3%	1.8%
11-06-26	Thu	36.38	-1	12.34m	-2.7%
10-06-26	Wed	37.38	-0.78	5.53m	-2.0%	*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. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-0.25	2.15m	-0.6%
19-12-25	Fri	45.15	-0.36	4.08m	-0.8%
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%
28-10-25	Tue	47.09	-0.58	4.62m	-1.2%
27-10-25	Mon	47.67	1.11	6.59m	2.4%
24-10-25	Fri	46.56	0.11	702.92k	0.2%
23-10-25	Thu	46.45	0.56	2.35m	1.2%
21-10-25	Tue	45.89	-0.37	2.14m	-0.8%
20-10-25	Mon	46.26	-0.15	3.5m	-0.3%
17-10-25	Fri	46.41	2.36	6.85m	5.4%
16-10-25	Thu	44.05	-0.99	2.04m	-2.2%
15-10-25	Wed	45.04	0.58	3.56m	1.3%
14-10-25	Tue	44.46	-0.6	3.75m	-1.3%
13-10-25	Mon	45.06	-0.68	2.83m	-1.5%
10-10-25	Fri	45.74	-0.64	2.79m	-1.4%
09-10-25	Thu	46.38	0.94	4.82m	2.1%
08-10-25	Wed	45.44	-0.3	3.58m	-0.7%
07-10-25	Tue	45.74	-0.1	3.04m	-0.2%
06-10-25	Mon	45.84	0.13	2.53m	0.3%
03-10-25	Fri	45.71	-0.73	4.13m	-1.6%
01-10-25	Wed	46.44	-0.41	26.69m	-0.9%
30-09-25	Tue	46.85	0.14	6.34m	0.3%
29-09-25	Mon	46.71	-0.46	3.87m	-1.0%
26-09-25	Fri	47.17	-0.84	9.39m	-1.7%
25-09-25	Thu	48.01	0.43	9.96m	0.9%
24-09-25	Wed	47.58	-0.88	4.75m	-1.8%
23-09-25	Tue	48.46	-0.02	6.8m	0.0%
22-09-25	Mon	48.48	-0.12	7.38m	-0.2%
19-09-25	Fri	48.6	-0.75	6.64m	-1.5%
18-09-25	Thu	49.35	0.53	11.7m	1.1%
17-09-25	Wed	48.82	0.59	22.52m	1.2%
16-09-25	Tue	50.09	-1.27	9.26m	-2.5%
15-09-25	Mon	49.5	0.59	13.35m	1.2%
12-09-25	Fri	48.91	-0.59	19.72m	-1.2%
11-09-25	Thu	49.5	2.24	26.67m	4.7%
10-09-25	Wed	47.26	2.09	32.14m	4.6%
09-09-25	Tue	45.17	1.02	19.43m	2.3%
08-09-25	Mon	44.15	1.28	18.37m	3.0%
05-09-25	Fri	42.87	-0.13	5.37m	-0.3%
04-09-25	Thu	43	1.02	9.33m	2.4%
03-09-25	Wed	41.98	0.42	3.05m	1.0%
02-09-25	Tue	41.56	0.14	4.75m	0.3%
01-09-25	Mon	41.42	-0.19	2.9m	-0.5%
29-08-25	Fri	41.61	-0.42	6.29m	-1.0%
28-08-25	Thu	42.03	0.27	13.2m	0.6%
26-08-25	Tue	41.76	-0.97	3.95m	-2.3%
25-08-25	Mon	42.73	-0.15	4.73m	-0.3%
22-08-25	Fri	42.88	0.99	12.38m	2.4%
21-08-25	Thu	41.89	2.43	43.36m	6.2%
20-08-25	Wed	39.46	1.67	7.36m	4.4%
19-08-25	Tue	37.79	0.13	6.65m	0.3%
18-08-25	Mon	37.66	-0.2	3.14m	-0.5%
14-08-25	Thu	37.86	-0.42	2.66m	-1.1%
13-08-25	Wed	38.28	-0.81	2.76m	-2.1%
12-08-25	Tue	39.09	0.81	3.04m	2.1%
11-08-25	Mon	38.28	-0.45	4.28m	-1.2%
08-08-25	Fri	38.73	-0.62	5.74m	-1.6%
07-08-25	Thu	39.35	1.11	8.4m	2.9%
06-08-25	Wed	38.24	0.72	4.74m	1.9%
05-08-25	Tue	37.52	0.42	7.64m	1.1%
04-08-25	Mon	37.1	-0.67	4.63m	-1.8%
01-08-25	Fri	37.77	-1.21	7m	-3.1%
31-07-25	Thu	38.98	-1.03	10.98m	-2.6%
30-07-25	Wed	40.01	-0.48	4.51m	-1.2%
29-07-25	Tue	40.49	-0.91	5.05m	-2.2%
28-07-25	Mon	41.4	-0.17	5.49m	-0.4%
25-07-25	Fri	41.57	-1.27	7.35m	-3.0%
24-07-25	Thu	42.84	-0.97	4.43m	-2.2%