Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹62.15

(2.71%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	59.69	59.69	56.83	57.6	39,719	40,41,18,950.46	38,52,350
13-May-2025	57.6	57.7	56.39	56.74	28,540	48,64,76,382.61	68,43,608
14-May-2025	56.79	57.74	56.56	56.85	22,104	15,91,45,023.6	13,61,103
15-May-2025	57.13	57.34	56.56	56.91	21,464	36,31,65,024.5	47,71,695
16-May-2025	57.1	58.25	56.56	58.03	17,749	14,71,06,248.15	12,53,809
19-May-2025	58.31	58.58	57.15	57.41	26,340	18,74,15,584.73	20,01,191
20-May-2025	57.41	57.67	56.18	56.48	17,330	25,45,01,368.6	33,47,359
21-May-2025	56.28	56.72	55.69	56.48	22,520	45,84,01,327.42	68,32,148
22-May-2025	56.69	57.62	56.3	57.25	20,157	11,98,39,691.82	10,20,002
23-May-2025	56.8	58.55	56.8	58.05	25,797	27,30,11,001.17	28,29,179
26-May-2025	58.2	59.28	58.06	59.01	24,998	19,13,76,110.88	16,71,821
27-May-2025	59.48	59.75	58.45	59.35	16,831	15,37,13,613.25	11,65,795
28-May-2025	59.7	59.71	58.74	58.87	19,415	14,17,38,612.73	15,41,657
29-May-2025	59.41	59.68	58.36	58.73	35,357	17,49,72,224.23	17,36,879
30-May-2025	59.26	59.64	57.45	57.88	41,084	44,99,37,875.44	56,24,115
02-Jun-2025	57.89	58.42	57.34	58.2	22,401	10,09,80,885.48	8,99,472
03-Jun-2025	58.42	59	57.21	58.5	26,503	13,83,90,879.91	14,34,763
04-Jun-2025	58.38	58.95	57.55	58.71	31,075	17,81,85,242.17	16,03,364
05-Jun-2025	59.05	59.74	58.8	59.4	30,818	18,27,61,315.13	17,10,545
06-Jun-2025	59.5	60.68	59	60.51	28,473	20,15,13,130.01	16,65,020
09-Jun-2025	62.43	62.43	61	62.15	56,382	34,99,33,816.75	25,30,095