Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹40.61

(-1.07%)

Jul 31, 2026|09:29:09 PM

Invest wise with Expert advice

From Date

01/07/2026

To Date

31/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jul-2026	40.25	41.27	40.24	41.12	43,400	71,76,92,389.14	90,16,526
02-Jul-2026	41.29	42.19	40.93	41.47	46,428	80,21,43,676.11	78,63,646
03-Jul-2026	41.88	41.91	41.01	41.3	41,069	43,31,41,552.98	52,24,326
06-Jul-2026	41.38	41.38	40.81	41.04	37,568	42,43,14,737.85	57,41,083
07-Jul-2026	41.2	41.5	40.11	41.31	32,051	47,40,93,219.12	60,82,917
08-Jul-2026	41	41.94	40.58	40.75	36,003	52,17,09,572.36	68,42,893
09-Jul-2026	40.84	41.03	40	40.22	50,457	61,84,02,295.38	91,54,673
10-Jul-2026	40.49	40.8	39.92	40.14	25,468	28,40,90,218.55	38,22,540
13-Jul-2026	40.05	40.73	39.5	40.54	33,192	34,51,48,705.75	40,07,144
14-Jul-2026	40.2	40.2	38.75	39.61	45,444	66,94,58,783.37	87,12,292
15-Jul-2026	39.84	40.15	39.45	39.63	17,058	18,38,32,652.95	19,47,327
16-Jul-2026	39.74	39.81	39.35	39.7	33,308	29,67,58,754.24	39,75,226
17-Jul-2026	39.6	40.59	39.39	40.34	52,443	30,59,12,046.97	46,09,572
20-Jul-2026	40.5	40.5	39.5	39.68	26,399	19,00,02,454.22	22,57,769
21-Jul-2026	39.7	40.31	39.61	40.13	24,926	14,80,18,324	18,27,310
22-Jul-2026	39.76	40.4	39.64	40.19	23,653	25,93,17,234.74	32,36,301
23-Jul-2026	40.05	40.4	39.71	39.93	22,365	25,74,65,719.58	31,89,019
24-Jul-2026	39.75	40.2	39.37	40.11	20,638	14,59,43,151.42	16,27,953
27-Jul-2026	40.06	42	40.02	41.74	31,618	50,34,27,547.88	66,17,942
28-Jul-2026	41.7	41.72	40.71	41.52	22,359	25,82,51,211.55	30,72,224
29-Jul-2026	41.8	41.8	40.75	41.22	26,806	27,12,32,044.57	36,61,454
30-Jul-2026	41.22	41.34	40.55	41.05	37,067	27,29,54,469.6	35,86,416