MSUMI Historical Data

Motherson Sumi Wiring India Ltd Share Price

MSUMI

CMP as on 14-Jun-24 12:00
₹ 74

icon 1.29 | 1.78%

Open
₹ 73
Turnover(lac)
₹ 25,078
Prev. Close
₹ 72.62
Day's Vol (shares)
₹ 33,930,446
Day's Vol (shares)
₹ 72.66         ₹ 76.64

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Motherson Sumi Wiring India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
16-May-202469.3570.967.8569.549880708611541.3546354553.050.15
17-May-2024717168.3568.6554168959526280.179818522.65-2.35
18-May-20246969.956969.2450963229529.957363800.950.20
21-May-202469.7569.7568.269.2553718461549288.2537539961.55-0.50
22-May-202469.7569.7568.2568.4535020286773198.723426571.50-1.30
23-May-202468.5568.7568.1568.3532701192549628.315187950.60-0.20
24-May-202468.5569.367.868.0543077405331047.2537907391.50-0.50
27-May-202468.6568.6567.6567.8536437299899029.1522825691.00-0.80
28-May-202468.268.2566.6567.127736333264209.530023031.60-1.10
29-May-20246767.6566.3566.629625297813848.7528329551.30-0.40
30-May-202466.867.766.2566.739573421957258.635709081.45-0.10
31-May-202467.26866.767.6532266388975414.634025441.300.45
03-Jun-20247070.3567.1567.6539202539179798.742697163.20-2.35
04-Jun-202467.9567.9562.364.5565230493396835.3533558615.65-3.40
05-Jun-202464.665.0562.3564.1579495884311702.3578189512.70-0.45
06-Jun-202465.767.564.567.1544545656528859.1554292943.001.45
07-Jun-202467.368.267.167.945332378184438.4533356711.100.60
10-Jun-202468.468.967.6368.5978746597959150.6550286411.270.19
11-Jun-202469.469.468.668.7445704356164872.9927567150.80-0.66
12-Jun-202469.1969.2568.3569.0257751354298648.9227688980.90-0.17
13-Jun-202469.0674.368.6472.621854172996576766.56173767445.663.56
14-Jun-202472.876.6472.6673.911492852537637290.95141844873.981.11