Home
About us
FAQ
Circular
My Exchange
Career
Blog
Contact Us
Eng
Get Quote
Equity
Equity Derivatives
Currency Derivatives
About Us
Board of Directors
Leadership Team
Advisory Committee
Financial Results
Announcements
Code
Policy
Forms and Other Downloads
Products
Equities
Trading
Equity Derivatives
Currency Derivatives
Trading
Interest Rate Derivatives
Initial Public Offerings
Book Building
Offer for Sale
Debt
Debt Securities
EBP
Corporate Debt Reporting Platform
Market
Market Default
Equities
Scrips Allowed to Trade on MSE
Pre-Open Market
Stocks in Call Auction
Market Indices
Buy Back Live
SPOS
Live Report
Top 10 Gainers / Losers
Most Active Securities
Advances / Declines
Circuit Summary
Daily Report
Margin Calculator
Historical Data
Stock History
Security-wise Price Volume-Data
Security-wise High Low
Most Active Securities
Advances and Declines
Trade Summary
Time Table
Currency Derivatives
Trade Verification
Live Report
Price Watch
Spread Contracts
Future Contracts
Most Active Contracts
Option Chain
Summary
Option Calculator
Historical Data
Daily Reports (Archive)
Day-WiseTurnover (Archives)
Trade History
Trade Statistics
RBI Reference Rate (Archives)
Historical Charts
Time Table
Equity Derivatives
Put call ratio
Live Report
Summary
Futures Contracts
Most Active Underlying
Option Chain
Option Calculator
Historical Data
Trade History
Security wise Price Volume Data
Trade Statistics
Day-Wise Turnover (Archives)
Time Table
Exchange Traded Fund
Periodic Updates
Interest Rate Derivatives
Live Report
Price Watch
Spread Contracts
Summary
Historical Data
Daily Reports (Archive)
Day wise Turnover (Archives)
Trade Statistics
Trade History
Time Table
Debt
Live Report
Price Watch
Summary
Settlement Data
Historical Data
Trade Summary
Trade History
Reporting and settlement
Indices
SX40
SXBANK
Index Report
Index Data Subscription
Corporates
Corporates Default
Listing@MSE
Mutual Fund / ETF
Debt
Debt Regulations
Debt Circulars
Public Issue
Private Placement
Equity
IPO
Secondary Listing
Companies listed on Stock Exchanges having Nationwide Trading Terminals
Companies exclusively listed on Regional Stock Exchanges
Checklist
Delisting
Further Issue
Revocation of Suspension
Name Change
Corporate / Securities Info
Offer Document / Schemes
Annual Reports
Company Directory
Company Details
Compliance Reports
Shareholding Disclosure
Suspended Companies
Delisting
Companies In IBC
Foreign Investment limits in Listed Companies
Corporate Group Repository
SDD - SAST
System-Driven Disclosures
SAST - System Driven Disclosure (Phase 4)
SAST - Regulation 31 (Event Based)
System-Driven Disclosures Phase 3
Update Equity
Announcement
Board Meetings
Corporate Action
Financial Result
Shareholding Pattern
Pledge Data
Disclosure of reasons for encumbrance by promoter of listed companies
Buy Back
Update Debt
Announcement
Corporate Action
Non-payment of outstanding Annual Listing Fee
Issuer Services
Request Flotation Information
Corporate Video Presentation
Opening Bell
Knowledge & Compliance
Trading Statistics
Listing Today
Circulars-Companies
Listing Downloads
Compliance Calendar
Non-compliant companies with database for Distinctive Number (DN) of shares
Corporate Governance
FAQs – Immediate relative
Info on LODR
Benefits of Listing
Choosing MSE
Members
Membership
Introduction
Membership Process
Categories and Eligibility Criteria
Fees and Deposit Structure
Admission Form
Membership Enquiry
Documents
EQ, CD, FO Segment
Debt Segment
Current Membership
Authorised Person
Change Requests
Other Requests
Membership Deposit Format
Membership Surrender
Annual Returns
Membership Directory
Fee Details
Membership FAQs
Activation
Activation Documents
Connectivity Documents
User ID Documents
Compliance
Formats
Compliance Calendar
FAQ's
Internal Audit Report
Client Funding Data
KYC
VAPT Report
Risk Based Supervision (RBS)
System Audit Report (SAR)
Cyber Security Audit Report (CSAR)
Code of Advertisement
Empanelment of Internal Auditors/System Auditor of Members
Application Form
List of Empaneled Audit Firms
Enhanced Supervision
Securities Pay-in/Pay-out
Investors
Introduction
Complaint Arbitration Status
Regulatory Orders and Arbitral Awards
Defaulters
Awareness Initiatives
Advisory To Investors
Defaulter Claims
Anonymous Tip-Off
List of Debarred Entities from SEBI
Dissemination Board
Trade Alert Facility
Surveillance Measures
Investor Awareness & Education
Regulatory Actions
WIW 2022
Media
Press Release
Press Coverage
Media Contacts
Gallery
MSE
MSE IPF
MSE IAP Events
Know Your Broker
Mobile Applications
Social Media Websites
Knowledge Center
Certifications
NISM
List of NISM Certifications
Technology
Datafeed Products
Empanelled ISVs
Colocation Network Latency
RTO and RPO
Introduction to CTCL
Registration of ISV outside India
Contact Us
Application by Members
CTCL Facility Empanelled ISV
IBT Facility Empanelled ISV
In-House Software Development
Algorithmic Trading Facility
Wireless Trading
DMA Facility
Smart Order Routing
IRRA
Investor Risk Reduction Access (IRRA)
Downloads
Downloads Default
Circulars
Derivative Reports
Currency & Interest Rate Derivatives
Daily Reports
Daily Reports - Archive
Equity Derivatives
Daily Reports
Daily Reports - Archive
Unified Distilled File Formats (UDiFF)
Rules Bye laws and Regulations
Equity Reports
Daily Reports
Daily Reports - Archive
FII / DII Activities in CM
Debt Reports
Daily Reports
Daily Reports - Archive
Indicative timelines of EOD reports
SEBI Circulars SME
Index Reports
Daily Reports - Archive
Daily Reports
EBP-Reports
Trade Annulment
Career
Career with MSE
Current Openings
Employee Speaks
Market
Equities
Historical Data
Stock History
ALL Menu
Equities
Scrips Allowed to Trade on MSE
Pre-Open Market
Stocks in Call Auction
Market Indices
Live Report
Top 10 Gainers / Losers
Most Active Securities
Advances / Declines
Circuit Summary
Daily Report
Margin Calculator
Historical Data
Stock History
Security-wise Price Volume-Data
Security-wise High Low
Most Active Securities
Advances and Declines
Trade Summary
BuyBack Live
SPOS
Currency Derivatives
Live Report
Price Watch
Futures Contracts
Spread Contracts
Most Active Contracts
Option Chain
Summary
Option Calculator
Historical Data
Daily Reports (Archive)
Day Wise Turnover (Archives)
Trade Statistics
Trade History
RBI Reference Rate (Archives)
Historical Charts
Trade Verification
Equity Derivatives
Live Report
Summary
Futures Contracts
Most Active Underlying
Option Chain
Option Calculator
Historical Data
Trade History
Security wise Price Volume Data
Trade Statistics
Day-Wise Turnover (Archives)
Put Call Ratio
Interest Rate Derivatives
Live Report
Price Watch
Spread Contracts
Summary
Historical Data
Daily Reports (Archive)
Day wise Turnover (Archives)
Trade Statistics
Trade History
Debt
Live Report
Price Watch
Summary
Settlement Data
Historical Data
Trade Summary
Trade History
Reporting and Settlement
Exchange Traded Fund
Periodic Updates
Symbol/Company Name:
*
For Past
2 Weeks
1 Month
3 Months
Select time period
*
*
to
*
*
*
*
Company:
MOTHERSON SUMI WIRING (MSUMI)
Stock History Period:
21-Apr-2026
to
18-May-2026
|
Download
Date
Series
Open
High
Low
Close
Volume
Turnover (
in Lacs)
12-May-2026
EQ
182.00
182.00
182.00
182.00
100
0.18
08-May-2026
EQ
182.00
182.00
182.00
182.00
94
0.17
21-Apr-2026
EQ
182.00
182.00
182.00
182.00
500
0.91
High Price for Selected Period
|
Low Price for Selected Period