Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹49.85

(1.90%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	46.49	47.37	45.74	46.14	25,145	17,68,75,160.55	17,13,445
04-Dec-2025	46.14	46.2	45.45	45.54	18,097	8,62,85,506.1	10,66,546
05-Dec-2025	45.54	45.84	44.47	45.6	43,444	30,78,86,287.17	32,73,630
08-Dec-2025	45.6	45.66	43.9	44.8	22,037	16,00,05,562.55	17,96,589
09-Dec-2025	44.8	45.12	43.86	44.75	24,455	18,60,67,511.9	22,99,946
10-Dec-2025	44.75	45.19	44.21	44.51	21,930	21,64,21,025.62	35,25,395
11-Dec-2025	44.78	45.88	44.17	45.65	17,204	10,85,68,513.89	9,28,983
12-Dec-2025	45.65	46.74	45.25	45.91	42,716	38,67,19,587.2	48,54,969
15-Dec-2025	45.91	46.49	45.64	45.97	14,493	11,04,85,345.34	10,90,970
16-Dec-2025	46.2	46.6	45.27	45.51	29,676	25,58,98,843.39	40,60,339
17-Dec-2025	45.51	46.45	44.99	45.15	33,869	18,63,92,571.65	24,34,216
18-Dec-2025	45.23	45.43	44.6	44.9	15,527	9,65,95,817.96	12,21,884
19-Dec-2025	44.81	49.6	44.81	47.65	1,37,578	2,40,21,63,692.34	2,12,95,561
22-Dec-2025	48	48.16	46.21	46.33	35,779	27,19,31,931.67	25,46,923
23-Dec-2025	46.32	46.54	45.3	45.45	63,542	35,00,66,893.68	43,07,106
24-Dec-2025	45.51	45.95	45.1	45.28	40,687	19,44,53,116.42	26,18,059
26-Dec-2025	45.28	45.39	45	45.13	29,791	13,94,44,895.98	17,92,379
29-Dec-2025	45.15	47.59	44.29	46.82	60,707	62,05,45,970.55	55,52,252
30-Dec-2025	46.49	49.79	45.68	48.82	1,27,243	2,12,80,30,327.94	2,41,62,283
31-Dec-2025	48.48	48.95	47.41	48.52	34,909	33,49,18,799.42	21,67,548
01-Jan-2026	48.52	49.17	47.85	48.92	24,570	23,39,97,065.28	14,64,029
02-Jan-2026	48.5	50	48.22	49.85	39,236	47,11,72,042.14	48,50,627