Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹37.51

(4.51%)

Mar 24, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	43.39	44.65	43.13	44.47	40,026	41,58,94,099.26	45,29,193
24-Feb-2026	44.46	44.46	43.25	43.61	27,378	13,81,34,147.12	16,07,001
25-Feb-2026	43.61	43.95	43.11	43.57	19,452	10,94,21,002.78	10,32,879
26-Feb-2026	43.7	43.77	42.71	42.91	24,159	11,89,13,003.5	14,71,649
27-Feb-2026	42.83	43.68	41.94	43.2	31,559	27,77,10,360.31	27,47,217
02-Mar-2026	40.25	42.6	40.25	42.25	37,290	29,82,59,732.51	32,37,590
04-Mar-2026	41.05	42.23	41	41.44	26,921	17,71,51,564.2	20,47,338
05-Mar-2026	41.44	41.86	40.55	41.56	35,643	17,84,02,105.12	17,57,841
06-Mar-2026	41.4	41.85	41.15	41.27	23,749	8,48,54,905	7,73,656
09-Mar-2026	40.5	40.5	39.42	40.12	36,210	15,18,03,235.11	17,96,851
10-Mar-2026	40.49	40.9	40.05	40.74	21,519	13,83,39,974.15	16,46,723
11-Mar-2026	40.7	41.3	40.05	40.18	31,718	11,81,00,417.35	16,43,360
12-Mar-2026	40.2	40.33	39.27	40.06	26,589	11,34,98,410.64	11,89,171
13-Mar-2026	39.65	39.9	38.8	39.08	99,596	22,59,49,047.95	31,29,091
16-Mar-2026	38.89	39.42	37.95	39.15	1,21,784	34,56,25,406.47	50,83,526
17-Mar-2026	39.5	39.5	38.2	38.72	74,387	49,68,50,282.89	72,64,095
18-Mar-2026	39.05	39.53	38.7	38.79	87,450	41,88,94,932.26	66,20,973
19-Mar-2026	38.5	38.66	37.15	37.27	63,026	64,82,06,248.6	1,01,82,553
20-Mar-2026	37.83	38.06	36.76	36.98	80,113	44,76,77,823.25	66,73,986
23-Mar-2026	36.89	36.89	35.7	35.89	64,078	62,58,97,745.62	1,05,07,406