Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹40.14

(-0.20%)

Jul 10, 2026|09:29:55 PM

Invest wise with Expert advice

From Date

12/06/2026

To Date

12/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Jun-2026	37.65	38.6	37.42	38.03	55,868	46,39,43,808.35	80,98,661
22-Jun-2026	38.5	38.59	38.05	38.39	36,310	42,06,29,554.13	67,00,321
23-Jun-2026	38.25	38.4	37.5	37.81	24,297	20,47,81,302.67	27,97,111
24-Jun-2026	37.85	38.48	37.51	37.82	57,591	31,31,69,327.3	35,87,212
25-Jun-2026	38	42	38	41.26	3,51,705	9,33,70,32,616.65	3,07,32,153
29-Jun-2026	41.4	41.4	39.55	39.86	1,22,567	1,03,30,51,546.28	1,34,69,060
30-Jun-2026	40.05	40.48	39.47	40.12	62,255	77,15,86,299.3	83,96,405
01-Jul-2026	40.25	41.27	40.24	41.12	43,400	71,76,92,389.14	90,16,526
02-Jul-2026	41.29	42.19	40.93	41.47	46,428	80,21,43,676.11	78,63,646
03-Jul-2026	41.88	41.91	41.01	41.3	41,069	43,31,41,552.98	52,24,326
06-Jul-2026	41.38	41.38	40.81	41.04	37,568	42,43,14,737.85	57,41,083
07-Jul-2026	41.2	41.5	40.11	41.31	32,051	47,40,93,219.12	60,82,917
08-Jul-2026	41	41.94	40.58	40.75	36,003	52,17,09,572.36	68,42,893
09-Jul-2026	40.84	41.03	40	40.22	50,457	61,84,02,295.38	91,54,673