Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹39.18

(-0.20%)

Aug 20, 2026|09:28:55 PM

Invest wise with Expert advice

From Date

21/07/2026

To Date

21/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jul-2026	39.7	40.31	39.61	40.13	24,926	14,80,18,324	18,27,310
22-Jul-2026	39.76	40.4	39.64	40.19	23,653	25,93,17,234.74	32,36,301
23-Jul-2026	40.05	40.4	39.71	39.93	22,365	25,74,65,719.58	31,89,019
24-Jul-2026	39.75	40.2	39.37	40.11	20,638	14,59,43,151.42	16,27,953
27-Jul-2026	40.06	42	40.02	41.74	31,618	50,34,27,547.88	66,17,942
28-Jul-2026	41.7	41.72	40.71	41.52	22,359	25,82,51,211.55	30,72,224
29-Jul-2026	41.8	41.8	40.75	41.22	26,806	27,12,32,044.57	36,61,454
30-Jul-2026	41.22	41.34	40.55	41.05	37,067	27,29,54,469.6	35,86,416
31-Jul-2026	41.2	41.36	40.52	40.61	26,823	35,84,14,696.03	56,25,477
03-Aug-2026	41.25	42.22	40.75	41.48	27,752	30,93,48,745.57	35,50,433
04-Aug-2026	41.5	42.1	39.46	39.75	71,301	1,25,99,97,275.82	1,46,01,456
05-Aug-2026	39.88	42.22	39.88	40.97	85,692	1,20,78,71,163.32	1,12,03,863
06-Aug-2026	41.1	41.39	40.7	41.01	48,192	43,51,57,600.39	60,42,188
07-Aug-2026	40.96	42.11	40.9	41.16	34,893	57,30,80,094.74	63,92,965
10-Aug-2026	41.5	41.89	41	41.04	24,826	25,55,85,240.68	27,99,757
11-Aug-2026	41.04	41.35	40.91	41.01	31,336	20,37,66,647.14	27,99,057
12-Aug-2026	41.01	41.2	40.56	41.04	63,260	37,24,89,255.99	59,66,066
13-Aug-2026	41	41.31	40.16	40.44	57,025	36,46,48,597.15	52,66,745
14-Aug-2026	40.4	40.97	40.26	40.35	30,067	18,85,53,327.13	22,10,687
17-Aug-2026	40.25	40.64	40	40.33	33,659	19,33,35,934.15	25,61,358
18-Aug-2026	40.25	40.7	40.2	40.32	37,957	23,36,72,767.61	27,84,383
19-Aug-2026	40.28	40.59	39.12	39.26	39,643	29,47,36,056.03	44,42,361