Motherson Wiring

Motherson Sumi Wiring India Ltd Historical Data

NSEBSE

₹43.2

(0.68%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	42.85	43.3	42	42.29	14,120	9,27,29,221.71	8,03,656
02-Feb-2026	42.29	44.3	40.85	43.52	34,625	27,82,51,266.42	27,94,343
03-Feb-2026	46.5	46.5	43.73	44.94	44,475	42,95,71,995.17	44,28,791
04-Feb-2026	44.93	45.6	43.72	45.36	36,129	33,12,23,523.67	31,72,962
05-Feb-2026	45.36	45.36	44	44.57	26,803	27,06,02,844.43	26,32,465
06-Feb-2026	44.35	44.35	42.68	42.93	40,339	32,32,99,916.85	38,57,742
09-Feb-2026	43.15	43.75	42.6	43.35	40,069	42,45,73,485.24	55,58,836
10-Feb-2026	43.4	43.56	42.62	42.84	37,566	36,88,54,169.5	45,17,887
11-Feb-2026	42.85	43.72	42.75	43.36	34,122	36,15,58,762.74	46,13,727
12-Feb-2026	43.44	43.48	42.58	43.27	69,947	37,61,42,486.36	45,35,869
13-Feb-2026	42.9	43.27	42	42.79	17,183	21,74,10,421.15	32,64,523
16-Feb-2026	42.8	43.22	42.18	42.63	22,291	13,88,26,637.71	11,81,554
17-Feb-2026	42.63	43.13	42.63	42.9	21,993	12,81,43,112.96	15,60,249
18-Feb-2026	42.95	43.15	42.42	43.02	22,729	16,87,39,754.72	19,19,784
19-Feb-2026	43.2	43.49	42.15	42.87	17,232	15,41,60,472.13	19,59,184
20-Feb-2026	42.7	43.34	42.48	42.93	18,506	16,80,58,048.62	18,63,504
23-Feb-2026	43.39	44.65	43.13	44.47	40,026	41,58,94,099.26	45,29,193
24-Feb-2026	44.46	44.46	43.25	43.61	27,378	13,81,34,147.12	16,07,001
25-Feb-2026	43.61	43.95	43.11	43.57	19,452	10,94,21,002.78	10,32,879
26-Feb-2026	43.7	43.77	42.71	42.91	24,159	11,89,13,003.5	14,71,649
27-Feb-2026	42.83	43.68	41.94	43.2	31,559	27,77,10,360.31	27,47,217