Motherson Sumi Wiring India share price history

NSE: MSUMIBSE: 543498Auto ComponentsSmall Cap

Motherson Sumi Wiring India Limited · Face value ₹1 · Listed Mar 2022

₹35.76₹0.89 (2.55%)BSE ₹35.80

Share price at the NSE close on 29 Oct 2026. Previous close ₹34.87.

29 Oct: open ₹35.04, high ₹36.33, low ₹34.57

52-week range of traded prices to 29 Oct 2026

₹32.70Low, 5 Oct 2026₹53.59High, 6 Jan 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹23,715 Cr288th largest listed
P/E: 37.80
P/B: 10.97
Dividend yield: 1.62%
ROE: 32.5%
ROCE: 35.4%
Debt to equity: 0.11
Volume, NSE: 1,30,11,88152.3% delivered

Motherson Sumi Wiring India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Motherson Sumi Wiring India's share price is on record from 28 Mar 2022, when it closed at ₹29.50, to 29 Oct 2026. Its highest close was ₹52.50 on 18 Jun 2024 and its lowest ₹28.05 on 29 Mar 2022, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.76	−26.3%	52.05	32.89	48.52	53.59	32.70	2,15,63,86,148
2025	48.52	+25.0%	50.09	31.33	38.93	50.54	30.72	2,01,00,01,982
2024	38.83	−5.7%	52.50	38.63	41.50	53.33	38.33	2,86,73,54,198
2023	41.17	+5.9%	44.63	30.83	38.90	45.33	30.10	2,01,48,38,702
2022	38.87	–	43.45	28.05	31.05	47.43	26.67	2,56,06,81,108

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 28 Mar 2022.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.76	+5.0%	33.90	36.33	32.70	17,54,63,067
Sep 2026	34.07	−7.4%	36.84	37.30	33.81	23,28,98,264
Aug 2026	36.79	−9.4%	41.25	42.22	36.54	23,64,55,603
Jul 2026	40.61	+1.2%	40.25	42.19	38.75	21,52,48,123
Jun 2026	40.12	+3.0%	39.01	42.00	36.32	46,63,80,737
May 2026	38.97	−3.9%	40.99	43.44	38.63	13,64,35,947
Apr 2026	40.54	+9.9%	37.59	42.35	36.36	26,40,87,180
Mar 2026	36.90	−14.6%	40.25	42.60	35.70	15,20,19,050
Feb 2026	43.20	+0.1%	42.85	46.50	40.85	12,18,46,095
Jan 2026	43.16	−11.0%	48.52	53.59	41.24	15,55,52,082
Dec 2025	48.52	+6.3%	45.90	49.79	43.86	19,09,71,011
Nov 2025	45.66	−3.3%	46.99	49.44	45.12	10,50,34,832
Oct 2025	47.21	+3.3%	45.71	48.61	43.95	7,02,60,222
Sep 2025	45.71	+10.0%	41.79	50.54	41.61	27,68,92,730
Aug 2025	41.56	+12.0%	37.39	43.40	37.06	14,79,71,840
Jul 2025	37.10	−6.8%	39.82	44.78	36.66	22,22,79,525
Jun 2025	39.81	+3.2%	38.59	41.89	38.14	10,75,31,765
May 2025	38.59	+3.8%	37.17	39.83	36.01	13,70,90,352
Apr 2025	37.17	+7.0%	34.66	37.85	31.33	10,05,67,622
Mar 2025	34.74	+10.9%	31.79	38.31	30.93	15,64,85,751
Feb 2025	31.33	−16.3%	37.42	38.33	30.72	23,92,59,722
Jan 2025	37.42	−3.6%	38.93	40.20	35.29	25,56,56,612
Dec 2024	38.83	−9.0%	42.66	44.13	38.33	12,41,57,820
Nov 2024	42.66	+1.9%	42.40	44.25	40.00	12,72,94,863
Oct 2024	41.87	−11.8%	47.67	47.91	40.57	21,72,98,261
Sep 2024	47.48	+1.1%	47.11	48.71	45.71	14,22,47,468
Aug 2024	46.95	−4.6%	49.53	49.63	45.40	18,88,65,654
Jul 2024	49.24	−1.9%	50.23	51.33	46.40	23,99,94,626
Jun 2024	50.21	+11.3%	46.67	53.33	41.53	44,47,89,381
May 2024	45.10	−2.0%	46.30	47.33	44.10	15,83,00,394
Apr 2024	46.03	+4.5%	44.47	48.27	43.90	22,39,04,351
Mar 2024	44.07	−5.8%	46.90	47.87	40.10	23,88,28,076
Feb 2024	46.77	+7.8%	44.23	49.87	43.07	44,03,46,572
Jan 2024	43.37	+5.3%	41.50	44.50	40.17	32,13,26,735
Dec 2023	41.17	+0.2%	41.33	42.40	39.40	21,75,72,306
Nov 2023	41.07	+2.8%	41.00	41.30	38.57	14,04,64,758
Oct 2023	39.97	−7.0%	43.13	43.17	38.93	10,45,65,149
Sep 2023	42.97	+3.8%	41.77	45.33	40.90	14,38,52,159
Aug 2023	41.40	+6.1%	40.63	41.63	38.77	17,85,40,610
Jul 2023	39.03	+1.5%	38.80	41.97	38.23	27,88,73,741
Jun 2023	38.47	−0.3%	38.67	39.60	36.90	16,61,68,973
May 2023	38.57	+7.6%	36.00	39.27	34.73	21,73,83,426
Apr 2023	35.83	+11.4%	32.43	35.93	31.87	11,61,68,324
Mar 2023	32.17	−2.5%	33.07	33.73	30.10	10,90,95,767
Feb 2023	33.00	−3.8%	34.50	36.10	32.70	14,25,01,667
Jan 2023	34.30	−11.7%	38.90	39.17	32.47	19,96,51,826
Dec 2022	38.87	−5.1%	41.13	42.27	36.20	12,00,63,459
Nov 2022	40.97	−1.7%	40.19	47.43	32.43	15,91,73,132
Oct 2022	41.67	0.0%	41.71	43.17	38.52	10,04,00,078
Sep 2022	41.67	+7.4%	38.76	44.79	37.67	41,07,46,833
Aug 2022	38.81	+5.4%	36.90	41.74	36.24	21,07,12,532
Jul 2022	36.81	+9.8%	33.64	39.38	32.83	18,12,97,645
Jun 2022	33.52	+7.3%	31.52	34.19	28.19	26,47,80,640
May 2022	31.24	−5.6%	32.48	33.52	27.93	19,28,28,703
Apr 2022	33.10	+7.8%	30.40	36.19	29.17	49,29,44,493
Mar 2022	30.69	–	31.05	32.60	26.67	42,77,33,592

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	35.04	36.33	34.57	35.76	35.42	1,30,11,881	52.3%
28 Oct 2026	34.50	35.05	34.30	34.87	34.79	39,43,066	51.9%
27 Oct 2026	34.95	35.24	34.36	34.67	34.81	95,44,705	58.7%
26 Oct 2026	34.56	35.22	34.10	35.02	34.77	69,30,910	53.3%
23 Oct 2026	35.20	35.20	33.86	34.60	34.35	94,40,832	50.9%
22 Oct 2026	34.50	35.20	34.33	34.95	34.88	52,80,282	42.2%
21 Oct 2026	35.59	35.62	34.77	34.87	35.11	73,76,036	46.3%
19 Oct 2026	35.44	35.60	35.00	35.38	35.33	67,81,634	44.7%
16 Oct 2026	35.15	35.50	34.80	35.44	35.31	1,42,12,761	43.1%
15 Oct 2026	34.00	35.15	34.00	34.96	34.83	1,44,26,775	42.3%
14 Oct 2026	34.00	34.60	33.71	33.93	34.11	1,03,08,774	52.6%
13 Oct 2026	33.51	34.25	33.23	34.15	33.66	1,35,98,100	58.2%
12 Oct 2026	33.48	34.25	33.33	33.46	33.71	1,26,30,692	64.7%
9 Oct 2026	32.97	33.71	32.91	33.55	33.36	32,80,032	44.4%
8 Oct 2026	33.45	33.48	32.75	32.97	33.10	71,13,684	53.5%
7 Oct 2026	33.25	33.69	32.96	33.57	33.42	92,70,659	51.5%
6 Oct 2026	32.96	33.38	32.81	33.31	33.12	38,09,743	46.0%
5 Oct 2026	33.53	33.70	32.70	32.89	33.02	82,74,064	49.0%
1 Oct 2026	33.90	33.98	33.07	33.53	33.53	1,62,28,437	70.6%
30 Sep 2026	34.20	34.83	34.00	34.07	34.30	62,41,303	53.9%
29 Sep 2026	34.80	34.87	33.93	34.36	34.44	80,00,741	47.1%
28 Sep 2026	34.22	35.08	33.81	34.80	34.45	1,48,77,991	43.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Motherson Sumi Wiring India bonus and split history

Ex-date	Event	Price factor	What happened
18 Jul 2025	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
16 Nov 2022	Bonus	0.7143	Holders received 2 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.