NSE · MSUMI · stock
Motherson Sumi Wiring India Limited (MSUMI) stock price history
Every NSE trading session of Motherson Sumi Wiring India Limited from Mar 28, 2022 to Nov 13, 2026: 1,146 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSUMI adjusted close, 2022 to 2026
- ₹51.31
- All time high, 2026
- ₹52.82
- 52 week high, ₹32.70 low
- 1,146
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MSUMI key facts
- Motherson Sumi Wiring India Limited (MSUMI) closed at ₹39.02 on Nov 13, 2026 on NSE.
- MSUMI's all time high close is ₹51.31, set on Jan 5, 2026; its all time low close is ₹26.34 on Mar 29, 2022.
- MSUMI's 52 week range is ₹32.70 to ₹52.82.
- MSUMI returned -16.5% over the year to Nov 13, 2026.
- Since Mar 28, 2022 MSUMI returned +41%, +7.7% a year compounded.
- MSUMI's deepest drawdown was -39.6% from Jun 18, 2024 to Feb 28, 2025.
- DataCedar holds 1,146 daily sessions of MSUMI history from Mar 28, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSUMI price chart, 2022 to 2026
MSUMI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.3% |
| 3 months | -3.5% |
| 6 months | -1.1% |
| Year to date | -18.9% |
| 1 year | -16.5% |
| 3 years | +3.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 28, 2022 | +40.9% |
| Compound annual growth, 4.6 years | +7.7% |
MSUMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹51.31 on Jan 5, 2026
- All time low close
- ₹26.34 on Mar 29, 2022
- 52 week high
- ₹52.82 on Jan 6, 2026
- 52 week low
- ₹32.70 on Oct 5, 2026
- Deepest drawdown
- -39.6% from Jun 18, 2024 to Feb 28, 2025, recovered Jan 5, 2026
- Best single session
- +10.4% on Nov 2, 2026
- Worst single session
- -5.7% on Apr 18, 2022
- Volatility, 1 year annualised
- 30.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +27%
- Worst calendar year
- 2024, -5%
MSUMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 28, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹47.83 | ₹52.82 | ₹32.70 | ₹39.02 | -18.4% | 2.4B | 215 |
| 2025 | ₹37.79 | ₹49.82 | ₹29.82 | ₹47.83 | +26.9% | 2B | 249 |
| 2024 | ₹39.82 | ₹51.18 | ₹37.21 | ₹37.69 | -4.6% | 2.9B | 246 |
| 2023 | ₹36.93 | ₹43.50 | ₹28.57 | ₹39.50 | +7.1% | 1.8B | 245 |
| 2022 | ₹29.15 | ₹45.03 | ₹25.04 | ₹36.89 | n/a | 1.7B | 191 |
MSUMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹39.02 | +11.0% |
| October 2026 | ₹35.14 | +3.1% |
| September 2026 | ₹34.07 | -7.4% |
| August 2026 | ₹36.79 | -9.4% |
| July 2026 | ₹40.61 | +2.7% |
| June 2026 | ₹39.55 | +3.0% |
| May 2026 | ₹38.41 | -3.9% |
| April 2026 | ₹39.96 | +9.9% |
| March 2026 | ₹36.37 | -14.6% |
| February 2026 | ₹42.58 | +0.1% |
| January 2026 | ₹42.54 | -11.0% |
| December 2025 | ₹47.83 | +6.3% |
About the MSUMI data
Daily bars. 1,146 sessions from Mar 28, 2022 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AMSUMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
MSUMI share price history
