Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹38.96

(-1.22%)

Nov 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/10/2026

To Date

11/11/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Oct-2026	33.48	34.25	33.33	33.46	29,687	42,58,14,644.52	81,67,086
13-Oct-2026	33.51	34.25	33.23	34.15	39,452	45,77,36,289.78	79,15,406
14-Oct-2026	34	34.6	33.71	33.93	32,951	35,16,53,581.16	54,19,283
15-Oct-2026	34	35.15	34	34.96	42,272	50,24,66,647.56	60,96,742
16-Oct-2026	35.15	35.5	34.8	35.44	55,010	50,18,15,942.77	61,31,492
19-Oct-2026	35.44	35.6	35	35.38	26,565	23,96,14,378.14	30,31,732
21-Oct-2026	35.59	35.62	34.77	34.87	41,205	25,89,70,095.62	34,11,309
22-Oct-2026	34.5	35.2	34.33	34.95	36,544	18,41,89,727.61	22,30,188
23-Oct-2026	35.2	35.2	33.86	34.6	45,882	32,42,90,909.49	48,04,138
26-Oct-2026	34.56	35.22	34.1	35.02	54,040	24,09,64,185.25	36,94,105
27-Oct-2026	34.95	35.24	34.36	34.67	39,948	33,22,92,602.36	56,04,879
28-Oct-2026	34.5	35.05	34.3	34.87	29,557	13,71,76,371.22	20,47,036
29-Oct-2026	35.04	36.33	34.57	35.76	52,763	46,09,16,850.33	68,10,629
30-Oct-2026	35.8	35.81	34.35	35.14	77,216	73,30,20,302.39	1,12,45,032
02-Nov-2026	38	39.9	37.61	38.78	4,51,560	6,96,34,05,670.94	5,04,80,261
03-Nov-2026	38.8	40.1	38.65	38.93	75,173	1,11,56,11,438.02	99,90,557
04-Nov-2026	38.93	39.45	38.45	39.24	39,785	38,45,49,153.4	50,75,586
05-Nov-2026	39.8	40.25	39.24	39.43	34,459	43,74,38,916.52	53,11,396
06-Nov-2026	39.2	39.28	38.75	39.14	23,426	23,63,43,773.12	30,40,324
08-Nov-2026	39.4	39.61	39.33	39.44	7,231	4,23,67,166.92	7,30,915
09-Nov-2026	39.45	39.46	38.83	38.96	24,706	13,05,82,492.87	17,19,468