Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹45.45

(-1.90%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	48.59	49.34	47.1	47.59	30,311	28,08,70,070.33	34,43,578
25-Nov-2025	47.58	47.81	46.7	46.79	16,774	10,81,79,479.69	10,35,978
26-Nov-2025	46.83	46.94	45.9	45.98	25,446	17,92,15,833.46	23,44,247
27-Nov-2025	46.44	46.45	45.45	46.27	23,823	19,38,16,080.17	21,27,433
28-Nov-2025	46.5	46.55	45.5	45.66	27,586	13,48,67,015.3	15,03,264
01-Dec-2025	45.9	46.8	45.45	46.66	19,127	14,52,63,583.76	14,08,044
02-Dec-2025	46.42	46.63	46.06	46.41	16,664	11,61,41,418.74	14,29,059
03-Dec-2025	46.49	47.37	45.74	46.14	25,145	17,68,75,160.55	17,13,445
04-Dec-2025	46.14	46.2	45.45	45.54	18,097	8,62,85,506.1	10,66,546
05-Dec-2025	45.54	45.84	44.47	45.6	43,444	30,78,86,287.17	32,73,630
08-Dec-2025	45.6	45.66	43.9	44.8	22,037	16,00,05,562.55	17,96,589
09-Dec-2025	44.8	45.12	43.86	44.75	24,455	18,60,67,511.9	22,99,946
10-Dec-2025	44.75	45.19	44.21	44.51	21,930	21,64,21,025.62	35,25,395
11-Dec-2025	44.78	45.88	44.17	45.65	17,204	10,85,68,513.89	9,28,983
12-Dec-2025	45.65	46.74	45.25	45.91	42,716	38,67,19,587.2	48,54,969
15-Dec-2025	45.91	46.49	45.64	45.97	14,493	11,04,85,345.34	10,90,970
16-Dec-2025	46.2	46.6	45.27	45.51	29,676	25,58,98,843.39	40,60,339
17-Dec-2025	45.51	46.45	44.99	45.15	33,869	18,63,92,571.65	24,34,216
18-Dec-2025	45.23	45.43	44.6	44.9	15,527	9,65,95,817.96	12,21,884
19-Dec-2025	44.81	49.6	44.81	47.65	1,37,578	2,40,21,63,692.34	2,12,95,561
22-Dec-2025	48	48.16	46.21	46.33	35,779	27,19,31,931.67	25,46,923
23-Dec-2025	46.32	46.54	45.3	45.45	63,542	35,00,66,893.68	43,07,106