Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹42.5

(-0.77%)

May 8, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

11/04/2026

To Date

11/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Apr-2026	38.49	39.25	37.83	38.76	38,944	39,74,20,083.31	51,21,470
09-Apr-2026	39.04	39.08	37.77	38.58	44,387	48,45,49,797.07	47,49,453
10-Apr-2026	38.98	39.8	38.84	39.33	28,737	26,91,58,802.23	35,42,378
13-Apr-2026	38.55	39.15	38.03	38.53	34,954	24,75,17,920.09	37,19,421
15-Apr-2026	39.08	39.2	38.75	39.02	49,784	33,22,13,943.19	55,09,711
16-Apr-2026	39.38	39.8	39.08	39.45	33,176	28,84,70,486.83	46,95,388
17-Apr-2026	39.51	40.15	39.35	39.52	51,614	45,02,54,974.07	77,26,229
20-Apr-2026	39.72	39.74	38.62	39.19	45,228	32,32,23,790.02	47,10,428
21-Apr-2026	39.14	40.71	39.01	40.01	46,139	46,70,97,755.82	64,01,385
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