Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹38.03

(0.74%)

Jun 19, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/05/2026

To Date

21/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-May-2026	39	39.86	38.63	39.72	33,356	22,38,65,258.22	25,61,653
21-May-2026	39.9	40.45	39.5	39.9	19,555	15,00,02,326.96	13,63,648
22-May-2026	40.26	40.3	39.58	39.66	14,607	10,98,88,417.04	12,02,534
25-May-2026	40	40.72	39.25	39.32	27,913	26,39,85,325.29	32,42,661
26-May-2026	39.34	40.01	39.08	39.23	30,599	19,00,05,387.98	24,69,693
27-May-2026	39.39	39.91	39.11	39.7	25,118	22,61,67,596.61	25,12,013
29-May-2026	39.8	39.94	38.78	38.97	47,654	38,59,29,813.22	59,60,724
01-Jun-2026	39.01	39.38	37.5	37.65	53,267	41,53,02,093.77	68,24,096
02-Jun-2026	37.5	38.37	37.18	38.2	33,752	20,83,55,920.74	30,10,335
03-Jun-2026	38.29	38.68	37.75	38.18	28,632	26,05,58,161.53	36,18,135
04-Jun-2026	38.1	38.85	37.88	38.3	20,295	20,47,60,526.07	26,58,259
05-Jun-2026	38.3	38.7	38.21	38.58	35,689	29,86,35,829.74	49,45,229
08-Jun-2026	38.58	38.58	37.3	37.47	38,836	23,53,09,065.59	34,37,489
09-Jun-2026	38	38.28	37.6	38.16	33,797	50,91,29,250.07	87,51,240
10-Jun-2026	38.2	38.26	37.27	37.38	29,715	20,79,62,793.31	35,26,670
11-Jun-2026	37.34	37.34	36.32	36.38	42,051	45,27,86,832.94	80,87,583
12-Jun-2026	36.66	37.54	36.44	36.84	55,916	1,01,72,44,835.91	1,89,46,768
15-Jun-2026	37.65	38.63	37.65	37.87	47,536	63,12,31,612.57	88,01,103
16-Jun-2026	38.04	38.3	37.26	37.59	33,934	34,65,10,042.84	51,48,663
17-Jun-2026	37.7	38.04	36.96	37.17	47,216	80,01,39,296.56	1,36,68,040
18-Jun-2026	37.56	37.81	37.32	37.75	32,870	30,28,99,986	43,33,000