Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹43.52

(1.26%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	39.33	40.11	38.67	39.93	40,953	20,86,16,127.57	20,93,955
23-Jun-2025	39.33	39.83	38.95	39.28	31,354	33,53,43,316.18	38,02,934
24-Jun-2025	39.53	39.75	39.24	39.44	14,600	17,43,63,595.93	16,36,143
25-Jun-2025	39.44	39.99	39.27	39.84	20,586	18,46,81,638.53	22,39,738
26-Jun-2025	40.15	40.32	39.91	40.08	16,306	8,38,23,390.87	7,89,817
27-Jun-2025	40.33	40.51	40	40.06	17,207	17,28,72,624.74	20,60,664
30-Jun-2025	40.37	40.37	39.67	39.81	16,837	12,22,57,234.68	10,91,387
01-Jul-2025	39.82	39.99	39.45	39.71	16,553	13,59,91,706.01	14,10,959
02-Jul-2025	39.67	39.75	39.35	39.63	19,797	13,54,94,871.53	17,09,951
03-Jul-2025	39.79	41.17	39.67	40.25	41,983	50,53,36,726.79	40,50,347
04-Jul-2025	40.46	40.67	40.05	40.21	16,926	29,79,74,890.71	38,69,310
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