Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹56.48

(-1.62%)

May 20, 2025|03:49:33 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	52.4	54.2	52.4	54.09	17,659	12,20,89,384.82	12,23,702
22-Apr-2025	54.45	55.79	53.72	55.53	26,118	20,57,40,576.09	21,66,748
23-Apr-2025	56.14	56.7	54.32	56.28	27,975	20,13,14,792.99	17,27,769
24-Apr-2025	56.28	56.78	55.63	56.25	20,687	12,51,67,142.22	8,86,761
25-Apr-2025	56.31	56.41	54.67	55.59	41,760	49,43,25,636.1	56,87,824
28-Apr-2025	54.5	56.15	54.5	55.92	35,300	18,10,52,407.51	19,74,381
29-Apr-2025	56.29	56.5	55.2	55.46	25,308	12,53,08,757.48	12,85,870
30-Apr-2025	54.6	56.1	54.55	55.76	27,554	30,74,94,802.77	37,85,561
02-May-2025	55.76	56.9	55.34	56	29,179	22,00,06,699.4	21,72,690
05-May-2025	56	57.15	55.8	56.86	23,469	14,71,94,566.85	11,57,353
06-May-2025	56.8	57.45	55.92	56.13	20,530	17,52,98,322.61	20,50,447
07-May-2025	55	57.29	54.9	57.12	27,393	18,01,33,428.97	15,07,661
08-May-2025	57.39	57.77	56	56.27	25,239	22,43,84,687.11	22,78,416
09-May-2025	54.02	57.71	54.02	56.98	33,179	31,82,22,059.49	18,98,596
12-May-2025	59.69	59.69	56.83	57.6	39,719	40,41,18,950.46	38,52,350
13-May-2025	57.6	57.7	56.39	56.74	28,540	48,64,76,382.61	68,43,608
14-May-2025	56.79	57.74	56.56	56.85	22,104	15,91,45,023.6	13,61,103
15-May-2025	57.13	57.34	56.56	56.91	21,464	36,31,65,024.5	47,71,695
16-May-2025	57.1	58.25	56.56	58.03	17,749	14,71,06,248.15	12,53,809
19-May-2025	58.31	58.58	57.15	57.41	26,340	18,74,15,584.73	20,01,191