Motherson Sumi Wrng Ind Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
NSE		 SERIES : EQ
30-03-2026
Monday		 BSE Sensex : 71,947.55
-1635.67
-2.22%		 NSE Nifty 50 : 22,331.40
-488.20
-2.14%		 USD - INR
1 $ = Rs 94.57		 Find Stock
Company: Motherson Sumi Wrng Ind Ltd MCap (aprox)
24371 Crores		 Symbol :
MSUMI		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-4.9% -14.6% -14.5% -24.4% -19.3% -27.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
30-03-26 Mon 36.9 -1 8.49m -2.6%
27-03-26 Fri 37.9 -0.08 11.34m -0.2% Data Update : 8 PM
25-03-26 Wed 37.98 0.47 10.99m 1.3% 30-03-26 : 36.9
24-03-26 Tue 37.51 1.62 5.66m 4.5%
23-03-26 Mon 35.89 -1.09 17.36m -2.9% Compared to  :
 18-03-26
38.79
20-03-26 Fri 36.98 -0.29 11.99m -0.8%
19-03-26 Thu 37.27   17.22m -3.9% 7 Days %
18-03-26 Wed 38.79 -4.41 8.96m 0.2% -4.9%
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 Compared to  :
 27-02-26
43.2
13-03-26 Fri
12-03-26 Thu 1 Month %
11-03-26 Wed -14.6%
10-03-26 Tue .
09-03-26 Mon Compared to  :
 30-01-26
43.16
06-03-26 Fri
05-03-26 Thu 2 Months %
04-03-26 Wed -14.5%
02-03-26 Mon  
27-02-26 Fri 43.2 0.29 6.48m 0.7% Compared to  :
 30-12-25
48.82
26-02-26 Thu 42.91 -0.66 2.76m -1.5%
25-02-26 Wed 43.57 -0.04 2.51m -0.1% 3 Months %
24-02-26 Tue 43.61 -0.86 3.16m -1.9% -24.4%
23-02-26 Mon 44.47 1.54 9.42m 3.6%  
20-02-26 Fri 42.93 0.06 3.91m 0.1% Compared to  :
 30-09-25
45.71
19-02-26 Thu 42.87 -0.15 3.58m -0.3%
18-02-26 Wed 43.02 0.12 3.94m 0.3% 6 Months %
17-02-26 Tue 42.9 0.27 2.98m 0.6% -19.3%
16-02-26 Mon 42.63 -0.16 3.24m -0.4%  
13-02-26 Fri 42.79 -0.48 5.06m -1.1% Compared to  :
 01-04-25
51.05
12-02-26 Thu 43.27 -0.09 8.75m -0.2%
11-02-26 Wed 43.36 0.52 8.35m 1.2% 1 year %
10-02-26 Tue 42.84 -0.51 8.56m -1.2% -27.7%
09-02-26 Mon 43.35 0.42 9.84m 1.0%  
06-02-26 Fri 42.93 -1.64 7.51m -3.7%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
05-02-26 Thu 44.57 -0.79 6.07m -1.7%
04-02-26 Wed 45.36 0.42 7.35m 0.9%
03-02-26 Tue 44.94 1.42 9.59m 3.3%
02-02-26 Mon 43.52 1.23 6.6m 2.9%
01-02-26 Sun 42.29 -0.87 2.17m -2.0%
30-01-26 Fri 43.16 1.01 5.94m 2.4%
29-01-26 Thu 42.15 -1.17 8m -2.7%
28-01-26 Wed 43.32 1.07 9m 2.5%
27-01-26 Tue 42.25 -0.73 6.59m -1.7%
23-01-26 Fri 42.98 -0.95 5.22m -2.2%
22-01-26 Thu 43.93 -0.56 6.09m -1.3%
21-01-26 Wed 44.49 0.98 7.06m 2.3%
20-01-26 Tue 43.51 -1.33 5.68m -3.0%
19-01-26 Mon 44.84 -0.51 2.52m -1.1%
16-01-26 Fri 45.35 -0.72 6.15m -1.6%
14-01-26 Wed 46.07 0.35 6.08m 0.8%
13-01-26 Tue 45.72 -1.04 5.69m -2.2%
12-01-26 Mon 46.76 -1.08 6.65m -2.3%
09-01-26 Fri 47.84 -0.82 6.02m -1.7%
08-01-26 Thu 48.66 -1.58 6.42m -3.1%
07-01-26 Wed 50.24 -0.92 5.99m -1.8%
06-01-26 Tue 51.16 -0.89 15.57m -1.7%
05-01-26 Mon 52.05 2.2 26.51m 4.4%
02-01-26 Fri 49.85 0.93 9.55m 1.9%
01-01-26 Thu 48.92 0.4 4.81m 0.8%
31-12-25 Wed 48.52 -0.3 6.95m -0.6%
30-12-25 Tue 48.82 2 43.94m 4.3%
29-12-25 Mon 46.82 1.69 13.53m 3.7%
26-12-25 Fri 45.13 -0.15 3.09m -0.3%
24-12-25 Wed 45.28 -0.17 4.28m -0.4%
23-12-25 Tue 45.45 -0.88 7.67m -1.9%
22-12-25 Mon 46.33 -1.32 5.8m -2.8%
19-12-25 Fri 47.65 2.75 49.91m 6.1%
18-12-25 Thu 44.9 -0.25 2.15m -0.6%
17-12-25 Wed 45.15 -0.36 4.08m -0.8%
16-12-25 Tue 45.51 -0.46 5.59m -1.0%
15-12-25 Mon 45.97 0.06 2.39m 0.1%
12-12-25 Fri 45.91 0.26 8.4m 0.6%  
11-12-25 Thu 45.65 1.14 2.41m 2.6%  
10-12-25 Wed 44.51 -0.24 4.86m -0.5%  
09-12-25 Tue 44.75 -0.05 4.17m -0.1%  
08-12-25 Mon 44.8 -0.8 3.58m -1.8%  
05-12-25 Fri 45.6 0.06 6.83m 0.1%  
04-12-25 Thu 45.54 -0.6 1.89m -1.3%  
03-12-25 Wed 46.14 -0.27 3.81m -0.6%  
02-12-25 Tue 46.41 -0.25 2.51m -0.5%  
01-12-25 Mon 46.66 1 3.14m 2.2%  
28-11-25 Fri 45.66 -0.61 2.94m -1.3%  
27-11-25 Thu 46.27 0.29 4.21m 0.6%  
26-11-25 Wed 45.98 -0.81 3.88m -1.7%  
25-11-25 Tue 46.79 -0.8 2.3m -1.7%  
24-11-25 Mon 47.59 -0.83 5.84m -1.7%  
21-11-25 Fri 48.42 -0.63 13.6m -1.3%  
20-11-25 Thu 49.05 0.41 5.93m 0.8%  
19-11-25 Wed 48.42 -0.59 7.9m -1.2%  
18-11-25 Tue 48.64 0.22 9.99m 0.5%  
17-11-25 Mon 49.01 1.05 6.67m 2.2%  
14-11-25 Fri 47.96 0.57 5.71m 1.2%  
13-11-25 Thu 47.39 1.04 4.4m 2.2%  
12-11-25 Wed 46.35 -0.07 2.37m -0.2%  
11-11-25 Tue 46.42 0.55 3.22m 1.2%  
10-11-25 Mon 45.87 -0.91 2.48m -1.9%  
07-11-25 Fri 46.78 -1.01 5.79m -2.1%  
06-11-25 Thu 47.79 0.8 11.94m 1.7%  
04-11-25 Tue 46.99 -0.66 2.24m -1.4%  
03-11-25 Mon 47.21 -0.2 3.54m -0.4%  
31-10-25 Fri 47.65 0.44 3.61m 0.9%  
30-10-25 Thu 47.41 -0.41 2.74m -0.9%  
29-10-25 Wed 47.82 1.08 3.54m 2.3%  
28-10-25 Tue 46.74 0.44 2.54m 1.0%  
27-10-25 Mon 46.3 -0.79 2.2m -1.7%  
24-10-25 Fri 47.09 -0.58 4.62m -1.2%  
23-10-25 Thu 47.67 1.11 6.59m 2.4%  
21-10-25 Tue 46.56 0.11 702.92k 0.2%  
20-10-25 Mon 46.45 0.56 2.35m 1.2%  
17-10-25 Fri 45.89 -0.37 2.14m -0.8%  
16-10-25 Thu 46.26 -0.15 3.5m -0.3%  
15-10-25 Wed 46.41 2.36 6.85m 5.4%  
14-10-25 Tue 44.05 -0.99 2.04m -2.2%  
13-10-25 Mon 45.04 0.58 3.56m 1.3%  
10-10-25 Fri 44.46 -0.6 3.75m -1.3%  
09-10-25 Thu 45.06 -0.68 2.83m -1.5%  
08-10-25 Wed 45.74 -0.64 2.79m -1.4%  
07-10-25 Tue 45.44 -0.3 3.58m -0.7%  
06-10-25 Mon 46.38 0.94 4.82m 2.1%  
03-10-25 Fri 45.74 -0.1 3.04m -0.2%  
01-10-25 Wed 45.84 0.13 2.53m 0.3%  
30-09-25 Tue 45.71 -0.73 4.13m -1.6%  
29-09-25 Mon 46.44 -0.41 26.69m -0.9%  
26-09-25 Fri 46.85 0.14 6.34m 0.3%  
25-09-25 Thu 46.71 -0.46 3.87m -1.0%  
24-09-25 Wed 47.17 -0.84 9.39m -1.7%  
23-09-25 Tue 48.01 0.43 9.96m 0.9%  
22-09-25 Mon 47.58 -0.88 4.75m -1.8%  
19-09-25 Fri 48.46 -0.02 6.8m 0.0%  
18-09-25 Thu 48.6 -0.75 6.64m -1.5%  
17-09-25 Wed 48.48 -0.12 7.38m -0.2%  
16-09-25 Tue 49.35 0.53 11.7m 1.1%  
15-09-25 Mon 48.82 -1.27 9.26m -2.5%  
12-09-25 Fri 50.09 0.59 22.52m 1.2%  
11-09-25 Thu 49.5 0.59 13.35m 1.2%  
10-09-25 Wed 48.91 -0.59 19.72m -1.2%  
09-09-25 Tue 49.5 2.24 26.67m 4.7%  
08-09-25 Mon 47.26 2.09 32.14m 4.6%  
05-09-25 Fri 45.17 1.02 19.43m 2.3%  
04-09-25 Thu 44.15 1.28 18.37m 3.0%  
03-09-25 Wed 42.87 -0.13 5.37m -0.3%  
02-09-25 Tue 43 1.02 9.33m 2.4%  
01-09-25 Mon 41.98 0.42 3.05m 1.0%  
29-08-25 Fri 41.56 0.14 4.75m 0.3%  
28-08-25 Thu 41.42 -0.19 2.9m -0.5%  
26-08-25 Tue 41.61 -0.42 6.29m -1.0%  
25-08-25 Mon 42.03 0.27 13.2m 0.6%  
22-08-25 Fri 41.76 -0.97 3.95m -2.3%  
21-08-25 Thu 42.73 -0.15 4.73m -0.3%  
20-08-25 Wed 42.88 0.99 12.38m 2.4%  
19-08-25 Tue 41.89 2.43 43.36m 6.2%  
18-08-25 Mon 39.46 1.67 7.36m 4.4%  
14-08-25 Thu 37.66 -0.2 3.14m -0.5%  
13-08-25 Wed 37.79 0.13 6.65m 0.3%  
12-08-25 Tue 37.86 -0.42 2.66m -1.1%  
11-08-25 Mon 38.28 -0.81 2.76m -2.1%  
08-08-25 Fri 39.09 0.81 3.04m 2.1%  
07-08-25 Thu 38.28 -0.45 4.28m -1.2%  
06-08-25 Wed 38.73 -0.62 5.74m -1.6%  
05-08-25 Tue 39.35 1.11 8.4m 2.9%  
04-08-25 Mon 38.24 0.72 4.74m 1.9%  
01-08-25 Fri 37.52 0.42 7.64m 1.1%  
31-07-25 Thu 37.1 -0.67 4.63m -1.8%  
30-07-25 Wed 37.77 -1.21 7m -3.1%  
29-07-25 Tue 38.98 -1.03 10.98m -2.6%  
28-07-25 Mon 40.01 -0.48 4.51m -1.2%  
25-07-25 Fri 40.49 -0.91 5.05m -2.2%  
24-07-25 Thu 41.4 -0.17 5.49m -0.4%  
23-07-25 Wed 41.57 -1.27 7.35m -3.0%  
22-07-25 Tue 42.84 -0.97 4.43m -2.2%  
21-07-25 Mon 43.81 0.29 3.31m 0.7%  
18-07-25 Fri 43.52 -20.95 16.34m -32.5%  
17-07-25 Thu 64.47 -0.03 3.21m 0.0%  
16-07-25 Wed 64.5 -0.23 4.36m -0.4%  
15-07-25 Tue 64.73 1.35 10.15m 2.1%  
14-07-25 Mon 63.38 -0.03 4.99m 0.0%  
11-07-25 Fri 63.41 -1.07 6.02m -1.7%  
10-07-25 Thu 64.48 -0.32 9.51m -0.5%  
09-07-25 Wed 64.8 0.2 9.09m 0.3%  
08-07-25 Tue 64.6 2.54 25.09m 4.1%  
07-07-25 Mon 62.06 1.74 11.91m 2.9%  
04-07-25 Fri 60.32 -0.06 4.94m -0.1%  
03-07-25 Thu 60.38 0.93 8.3m 1.6%  
02-07-25 Wed 59.45 -0.12 2.28m -0.2%  
01-07-25 Tue 59.57 -0.15 2.29m -0.3%  
30-06-25 Mon 59.72 -0.37 2.05m -0.6%  
27-06-25 Fri 60.09 -0.03 2.86m 0.0%  
26-06-25 Thu 60.12 0.36 1.4m 0.6%  
25-06-25 Wed 59.76 0.6 3.1m 1.0%  
24-06-25 Tue 59.16 0.24 2.94m 0.4%  
23-06-25 Mon 58.92 -0.98 5.68m -1.6%  
20-06-25 Fri 59.19 -1.24 3.89m -2.1%  
19-06-25 Thu 59.9 0.71 3.49m 1.2%  
18-06-25 Wed 60.43 -0.64 3.54m -1.0%  
17-06-25 Tue 61.07 -0.4 3.63m -0.7%  
16-06-25 Mon 61.47 0.17 3.96m 0.3%  
13-06-25 Fri 61.3 -0.21 4.29m -0.3%  
12-06-25 Thu 61.51 -0.9 3.03m -1.4%  
11-06-25 Wed 62.41 -0.06 5.27m -0.1%  
10-06-25 Tue 62.15 1.64 5.66m 2.7%  
09-06-25 Mon 62.47 0.32 3.29m 0.5%  
06-06-25 Fri 60.51 1.11 3.36m 1.9%  
05-06-25 Thu 59.4 0.69 3.08m 1.2%  
04-06-25 Wed 58.71 0.21 3.07m 0.4%  
03-06-25 Tue 58.5 0.3 2.37m 0.5%  
02-06-25 Mon 58.2 0.32 1.74m 0.6%  
30-05-25 Fri 57.88 -0.85 7.73m -1.4%  
29-05-25 Thu 58.73 -0.14 2.98m -0.2%  
28-05-25 Wed 59.35 0.34 2.6m 0.6%  
27-05-25 Tue 58.87 -0.48 2.39m -0.8%  
26-05-25 Mon 59.01 0.96 3.25m 1.7%  
23-05-25 Fri 58.05 0.77 2.1m 1.4%  
22-05-25 Thu 57.25 0.8 4.71m 1.4%  
21-05-25 Wed 56.48 0 8.18m 0.0%  
20-05-25 Tue 56.48 -0.93 4.5m -1.6%  
19-05-25 Mon 57.41 -0.62 3.25m -1.1%  
16-05-25 Fri 58.03 1.12 2.54m 2.0%  
15-05-25 Thu 56.91 0.06 6.38m 0.1%  
14-05-25 Wed 56.85 0.11 2.79m 0.2%  
13-05-25 Tue 56.74 -0.86 8.58m -1.5%  
12-05-25 Mon 57.6 0.62 7.04m 1.1%  
09-05-25 Fri 56.98 0.71 5.64m 1.3%  
08-05-25 Thu 57.12 0.99 3.2m 1.8%  
07-05-25 Wed 56.27 -0.85 3.94m -1.5%  
06-05-25 Tue 56.13 -0.73 3.1m -1.3%  
05-05-25 Mon 56.86 0.86 2.59m 1.5%  
02-05-25 Fri 56 0.24 3.92m 0.4%  
30-04-25 Wed 55.76 0.3 5.51m 0.5%  
29-04-25 Tue 55.46 -0.46 2.26m -0.8%  
28-04-25 Mon 55.92 0.33 3.27m 0.6%  
25-04-25 Fri 55.59 -0.66 8.94m -1.2%  
24-04-25 Thu 56.25 -0.03 2.23m -0.1%  
23-04-25 Wed 56.28 0.75 3.62m 1.4%  
22-04-25 Tue 55.53 1.44 3.74m 2.7%  
21-04-25 Mon 54.09 1.31 2.27m 2.5%  
17-04-25 Thu 52.78 -0.24 2.26m -0.5%  
16-04-25 Wed 53.02 -0.03 2.72m -0.1%  
15-04-25 Tue 53.05 0.13 5.44m 0.2%  
11-04-25 Fri 52.92 1.65 3.48m 3.2%  
09-04-25 Wed 51.27 -0.19 1.47m -0.4%  
08-04-25 Tue 51.46 1.21 3.42m 2.4%  
07-04-25 Mon 50.25 -1.18 5.54m -2.3%  
04-04-25 Fri 51.43 -0.45 3.12m -0.9%  
03-04-25 Thu 51.88 0.79 2.4m 1.5%  
02-04-25 Wed 51.09 0.04 2.23m 0.1%  
01-04-25 Tue 51.05 -1.06 3.13m -2.0%  
28-03-25 Fri 53 -0.55 8.51m -1.0%  
27-03-25 Thu 52.11 -0.89 6.35m -1.7%  
26-03-25 Wed 53.55 -1.14 6.98m -2.1%