Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹36.4

(-0.87%)

Sep 10, 2026|02:49:57 PM

Invest wise with Expert advice

From Date

10/08/2026

To Date

10/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Aug-2026	41.04	41.35	40.91	41.01	31,336	20,37,66,647.14	27,99,057
12-Aug-2026	41.01	41.2	40.56	41.04	63,260	37,24,89,255.99	59,66,066
13-Aug-2026	41	41.31	40.16	40.44	57,025	36,46,48,597.15	52,66,745
14-Aug-2026	40.4	40.97	40.26	40.35	30,067	18,85,53,327.13	22,10,687
17-Aug-2026	40.25	40.64	40	40.33	33,659	19,33,35,934.15	25,61,358
18-Aug-2026	40.25	40.7	40.2	40.32	37,957	23,36,72,767.61	27,84,383
19-Aug-2026	40.28	40.59	39.12	39.26	39,643	29,47,36,056.03	44,42,361
20-Aug-2026	39.73	39.73	38.7	39.18	43,896	39,56,19,787.03	46,30,443
21-Aug-2026	39.18	39.27	38.15	38.36	59,282	61,81,82,411.95	78,12,712
24-Aug-2026	38.66	38.7	37.65	37.75	66,832	45,90,98,002.88	67,71,648
25-Aug-2026	37.6	37.7	36.54	36.82	85,538	68,08,44,107.26	1,05,90,194
26-Aug-2026	37.19	37.87	36.95	37.67	52,707	42,34,58,505.56	56,36,369
27-Aug-2026	37.67	38.07	37.13	37.92	36,650	35,83,32,548.09	48,43,860
28-Aug-2026	37.92	37.98	37.53	37.74	36,140	22,79,95,728.28	34,24,118
31-Aug-2026	37.7	37.74	36.62	36.79	38,859	31,86,62,158.52	50,85,057
01-Sep-2026	36.84	37.3	36.5	37.11	24,155	35,89,01,940.37	54,67,336
02-Sep-2026	37	37.1	36.48	36.6	31,353	21,23,18,266.06	31,26,184
03-Sep-2026	36.71	37.2	36.5	37.03	24,167	22,98,09,908.33	34,93,350
04-Sep-2026	36.81	37.05	36.18	36.52	36,139	44,00,18,643.31	67,05,836
07-Sep-2026	36.35	37.05	36.27	36.9	33,052	26,83,02,505.87	36,77,168
08-Sep-2026	36.65	36.77	36.34	36.61	33,131	21,39,59,422.8	31,38,798
09-Sep-2026	36.53	37.05	36.43	36.72	51,350	33,73,51,887.95	54,48,335