Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹39.66

(-0.60%)

May 22, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/04/2026

To Date

24/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2026	40	41.63	39.8	41.29	47,758	76,70,84,737.82	1,24,89,528
23-Apr-2026	41.36	41.47	40.24	40.57	56,778	56,56,32,398.87	92,16,999
24-Apr-2026	40.46	40.87	39.02	39.9	33,017	41,79,74,548.7	50,99,230
27-Apr-2026	40.09	41.45	40.09	41.1	44,430	51,13,81,290.11	71,02,898
28-Apr-2026	41.72	42.35	38.54	39.24	64,541	1,10,22,71,044.91	98,33,699
29-Apr-2026	38.95	40.15	37.91	39.54	1,06,604	1,27,88,82,719.32	1,44,52,868
30-Apr-2026	39.71	40.9	39.22	40.54	48,522	58,99,18,797.2	76,99,370
04-May-2026	40.99	41.6	40.57	41.47	29,191	36,56,02,055.16	40,24,055
05-May-2026	41.47	42.4	41.06	41.59	49,259	49,36,71,143.29	64,13,153
06-May-2026	41.94	42.33	41.47	41.94	57,771	89,65,43,778.14	1,32,03,785
07-May-2026	42.09	43.44	41.98	42.83	66,339	59,12,52,482.22	51,77,467
08-May-2026	42.9	43.2	42.23	42.5	40,118	29,86,41,216.58	35,56,554
11-May-2026	42.29	42.29	41.3	41.61	56,520	23,71,47,088.74	24,93,542
12-May-2026	41.3	41.65	39.66	39.8	45,558	22,86,26,713.71	25,02,218
13-May-2026	40.15	40.48	39.5	40.01	34,705	24,66,27,964.75	25,48,281
14-May-2026	40.1	40.41	39.41	40.04	28,732	12,88,43,095.69	12,24,049
15-May-2026	39.82	40.78	39.82	40.07	18,743	14,68,85,958.94	15,40,190
18-May-2026	39.87	39.87	38.8	39.23	31,317	20,79,57,328.4	23,13,590
19-May-2026	39.4	39.82	39.24	39.39	34,140	18,26,48,946.14	21,54,012
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