Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹35.38

(-0.17%)

Oct 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/09/2026

To Date

20/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Sep-2026	35.67	36.15	35.5	35.6	24,149	31,70,30,409.43	55,18,050
22-Sep-2026	35.63	35.74	35.1	35.15	22,914	19,89,88,509.61	35,10,073
23-Sep-2026	35.35	35.51	34.88	34.98	40,826	53,25,95,955.7	85,66,063
24-Sep-2026	34.75	35.35	34.63	34.7	45,922	47,67,10,155.66	70,35,989
25-Sep-2026	34.7	34.74	34.22	34.29	31,307	38,50,36,277.24	72,79,826
28-Sep-2026	34.22	35.08	33.81	34.8	47,835	51,26,06,083.01	65,12,322
29-Sep-2026	34.8	34.87	33.93	34.36	41,803	27,55,38,958.83	37,67,982
30-Sep-2026	34.2	34.83	34	34.07	42,934	21,40,95,854.27	33,65,937
01-Oct-2026	33.9	33.98	33.07	33.53	47,861	54,41,22,280.05	1,14,51,847
05-Oct-2026	33.53	33.7	32.7	32.89	43,813	27,32,25,281.64	40,52,082
06-Oct-2026	32.96	33.38	32.81	33.31	19,044	12,61,89,320.27	17,51,791
07-Oct-2026	33.25	33.69	32.96	33.57	29,179	30,97,79,275.27	47,75,136
08-Oct-2026	33.45	33.48	32.75	32.97	31,371	23,54,63,673.93	38,02,722
09-Oct-2026	32.97	33.71	32.91	33.55	18,570	10,94,12,974.21	14,56,681
12-Oct-2026	33.48	34.25	33.33	33.46	29,687	42,58,14,644.52	81,67,086
13-Oct-2026	33.51	34.25	33.23	34.15	39,452	45,77,36,289.78	79,15,406
14-Oct-2026	34	34.6	33.71	33.93	32,951	35,16,53,581.16	54,19,283
15-Oct-2026	34	35.15	34	34.96	42,272	50,24,66,647.56	60,96,742
16-Oct-2026	35.15	35.5	34.8	35.44	55,010	50,18,15,942.77	61,31,492
19-Oct-2026	35.44	35.6	35	35.38	26,565	23,96,14,378.14	30,31,732