Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹38.24

(1.92%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	40.21	41.67	39.89	41.37	46,105	72,43,08,978.95	92,44,289
08-Jul-2025	41.67	43.66	41.58	43.07	77,148	1,61,30,10,988.72	1,40,54,994
09-Jul-2025	43.26	43.91	43.09	43.2	63,440	59,04,19,716.78	59,37,124
10-Jul-2025	43.41	43.97	42.83	42.99	58,581	62,11,74,976.7	63,67,754
11-Jul-2025	43.2	43.49	41.93	42.27	40,489	38,46,48,242.66	40,44,530
14-Jul-2025	42.57	42.95	42.13	42.25	55,348	31,72,81,659.14	31,92,312
15-Jul-2025	42.41	43.67	42.41	43.15	54,003	65,58,78,150.44	65,31,240
16-Jul-2025	43.45	43.79	42.9	43	22,992	28,18,82,525.15	29,27,669
17-Jul-2025	43.33	43.49	42.66	42.98	26,810	20,75,81,552.77	21,44,113
18-Jul-2025	43.7	44.78	43.1	43.52	86,766	71,67,34,478.54	58,52,816
21-Jul-2025	43.52	44.05	43	43.81	20,776	14,37,10,186.59	17,02,227
22-Jul-2025	43.81	43.83	42.79	42.84	22,746	19,04,34,577.04	29,29,614
23-Jul-2025	42.84	43.08	41.45	41.57	1,27,260	30,94,54,484.35	48,53,648
24-Jul-2025	41.8	42.6	41.35	41.4	30,015	22,91,14,495.42	28,23,907
25-Jul-2025	41.42	41.56	40.35	40.49	29,212	20,52,66,057.7	32,57,412
28-Jul-2025	40.3	40.97	39.32	40.01	32,465	18,03,55,508.15	19,91,828
29-Jul-2025	39.9	40.41	38.69	38.98	39,584	43,00,99,172.02	85,06,787
30-Jul-2025	39.19	39.26	37.5	37.77	46,149	26,80,25,421.59	36,19,952
31-Jul-2025	37.1	37.7	36.66	37.1	35,994	17,25,86,898.99	23,11,527
01-Aug-2025	37.39	38.6	37.06	37.52	35,638	28,85,48,389.05	43,30,099