Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹42.98

(-2.16%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Jan-2026	50.49	52.4	49.21	52.05	1,11,161	1,35,89,97,756.32	1,37,24,424
06-Jan-2026	52.8	53.59	50.72	51.16	58,663	80,88,15,820.33	47,30,208
07-Jan-2026	51.2	51.41	49.95	50.24	29,866	30,27,54,610.57	27,76,443
08-Jan-2026	50.23	50.73	48.38	48.66	30,227	31,70,06,542.66	27,96,623
09-Jan-2026	48.44	49.83	47.6	47.84	28,950	29,18,36,333.86	18,38,856
12-Jan-2026	47.82	47.82	46.18	46.76	34,211	31,10,23,015.26	25,45,718
13-Jan-2026	46.94	47.27	45.36	45.72	29,398	26,16,97,504.86	27,10,006
14-Jan-2026	45.6	46.74	45.3	46.07	27,201	27,99,26,711.8	27,16,622
16-Jan-2026	46.05	46.44	45.12	45.35	34,227	27,92,75,668.49	29,45,223
19-Jan-2026	45	45.29	44.62	44.84	19,042	11,32,86,175.59	12,20,238
20-Jan-2026	45.13	45.13	42.5	43.51	34,206	24,97,07,760.61	26,07,449
21-Jan-2026	43.3	44.8	42.76	44.49	36,683	30,99,72,314.93	20,69,213
22-Jan-2026	45	45.12	43.73	43.93	44,842	26,88,94,412.59	30,85,767
23-Jan-2026	44	44.19	42.77	42.98	44,867	22,51,86,964.73	31,42,502