Motherson Sumi Wiring India

MSWI
🏛️ india →
45.73
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 58.90 58.90 58.00 58.30 0.3M
2022-12-29 57.05 58.20 57.05 57.85 0.2M
2022-12-28 59.45 59.45 57.75 57.90 0.2M
2022-12-27 58.25 59.65 57.30 59.00 0.4M
2022-12-26 55.10 58.95 54.65 57.20 0.3M
2022-12-23 56.65 57.00 54.00 55.85 0.8M
2022-12-22 57.75 58.15 56.15 57.45 0.2M
2022-12-21 58.50 59.40 57.50 57.75 0.4M
2022-12-20 58.85 58.85 57.55 58.50 0.1M
2022-12-19 59.15 59.70 58.00 58.20 0.3M
2022-12-16 59.80 60.65 58.50 58.95 0.5M
2022-12-15 62.40 62.85 60.55 60.90 0.2M
2022-12-14 60.90 63.45 60.90 62.25 0.4M
2022-12-13 59.30 61.55 59.30 60.80 0.8M
2022-12-12 60.70 60.70 58.85 59.30 0.4M
2022-12-09 60.30 60.30 59.65 60.05 0.3M
2022-12-08 60.25 60.40 59.75 60.05 0.2M
2022-12-07 60.50 60.60 59.80 60.10 0.1M
2022-12-06 60.75 61.00 60.10 60.45 0.2M
2022-12-05 60.10 61.00 59.90 60.75 0.4M
2022-12-02 60.65 60.65 59.10 60.20 0.1M
2022-12-01 61.65 61.80 60.00 60.05 0.4M
2022-11-30 60.00 62.25 59.65 61.65 0.6M
2022-11-29 59.75 60.80 59.65 60.05 0.6M
2022-11-28 56.85 60.15 56.85 59.90 0.5M
2022-11-25 58.05 58.45 56.90 57.05 0.2M
2022-11-24 57.50 58.45 57.50 58.00 0.2M
2022-11-23 57.55 58.35 57.10 57.65 0.2M
2022-11-22 57.85 58.25 57.40 58.00 0.1M
2022-11-21 59.45 59.45 57.60 57.90 0.3M
2022-11-18 60.50 60.80 58.40 59.15 0.2M
2022-11-17 61.00 61.40 59.85 60.45 0.4M
2022-11-16 64.85 71.15 60.15 60.65 2.0M
2022-11-15 59.93 59.93 51.43 59.32 0.4M
2022-11-14 60.00 60.07 58.61 59.29 2.6M
2022-11-11 59.29 60.18 59.07 59.32 0.4M
2022-11-10 59.29 59.43 58.11 59.00 0.3M
2022-11-09 60.18 60.18 58.68 59.29 0.2M
2022-11-07 58.71 59.25 58.21 59.00 0.4M
2022-11-04 58.04 58.29 57.57 57.89 0.3M
2022-11-03 58.21 59.11 57.39 58.00 0.4M
2022-11-02 58.71 59.61 58.36 58.82 0.2M
2022-11-01 60.14 61.25 58.50 58.86 1.1M
2022-10-31 60.46 63.79 60.36 62.61 0.9M
2022-10-28 61.64 62.61 57.86 60.14 0.4M
2022-10-27 61.36 62.25 61.07 61.64 0.4M
2022-10-25 61.93 62.29 61.32 61.64 3.2M
2022-10-24 61.50 62.43 61.32 62.04 0.1M
2022-10-21 62.54 62.96 60.82 61.18 0.2M
2022-10-20 63.11 63.79 62.39 62.57 0.1M
2022-10-19 62.21 64.14 62.21 63.64 0.5M
2022-10-18 62.89 63.96 62.04 62.25 0.2M
2022-10-17 62.89 63.75 62.89 63.29 0.1M
2022-10-14 62.86 64.75 62.57 63.36 0.2M
2022-10-13 61.39 62.86 61.39 62.25 0.2M
2022-10-12 61.64 62.21 61.14 61.36 0.2M
2022-10-11 62.46 62.46 60.86 61.18 3.0M
2022-10-10 61.46 63.00 61.46 62.04 0.4M
2022-10-07 62.86 62.96 62.04 62.21 0.4M
2022-10-06 62.50 63.89 62.46 62.75 0.4M
2022-10-04 63.11 63.39 62.04 62.29 0.4M
2022-10-03 62.86 63.68 61.93 62.57 0.5M
2022-09-30 62.54 63.29 60.96 62.46 1.0M
2022-09-29 62.11 63.14 60.57 62.14 0.6M
2022-09-28 63.57 64.14 60.14 60.54 1.1M
2022-09-27 60.64 61.68 59.75 60.18 0.5M
2022-09-26 59.68 61.29 58.61 60.50 1.1M
2022-09-23 64.04 64.04 61.21 61.61 0.3M
2022-09-22 61.93 63.89 61.32 63.43 0.6M
2022-09-21 62.57 64.46 61.57 62.14 0.4M
2022-09-20 63.86 64.04 62.29 62.68 0.4M
2022-09-19 62.75 64.54 62.36 62.82 2.5M
2022-09-16 64.43 65.25 60.79 62.29 2.1M
2022-09-15 64.93 65.54 63.79 65.11 0.5M
2022-09-14 64.29 65.11 63.57 64.29 1.0M
2022-09-13 64.29 65.54 64.14 65.14 1.1M
2022-09-12 65.57 66.07 63.79 64.07 0.9M
2022-09-09 65.68 67.18 64.75 65.00 1.4M
2022-09-08 61.75 66.96 60.79 64.21 2.5M
2022-09-07 60.68 62.14 59.89 60.61 1.3M
2022-09-06 60.29 61.43 59.89 60.14 1.5M
2022-09-05 59.25 60.68 58.07 59.54 1.2M
2022-09-02 56.89 60.36 56.89 58.43 1.5M
2022-09-01 58.25 59.57 56.64 56.86 0.8M
2022-08-30 56.36 62.54 56.36 58.25 1.1M
2022-08-29 53.21 56.79 53.21 55.89 0.6M
2022-08-26 57.82 57.82 57.00 57.14 0.4M
2022-08-25 56.71 58.00 55.86 56.93 0.8M
2022-08-24 57.50 58.50 56.43 56.64 0.6M
2022-08-23 56.07 57.64 55.54 57.39 0.7M
2022-08-22 55.07 56.57 55.07 55.93 0.8M
2022-08-19 56.75 57.50 54.82 55.79 0.4M
2022-08-18 57.36 58.57 56.50 56.82 0.4M
2022-08-17 58.07 58.07 56.64 57.04 0.4M
2022-08-16 56.43 58.21 56.25 57.25 1.1M
2022-08-12 55.89 56.14 55.29 55.93 0.3M
2022-08-11 58.32 58.32 56.04 56.36 0.6M
2022-08-10 57.14 57.71 56.32 57.07 0.4M
2022-08-08 58.29 58.29 56.00 56.32 0.3M
2022-08-05 56.29 60.21 56.29 56.71 1.4M
2022-08-04 55.36 57.07 54.57 56.79 0.7M
2022-08-03 55.07 56.64 55.04 55.36 0.5M
2022-08-02 55.50 55.93 54.36 55.50 0.2M
2022-08-01 55.29 56.43 54.89 55.11 0.5M
2022-07-29 57.07 57.46 54.54 55.21 0.5M
2022-07-28 57.50 58.04 56.75 57.07 0.3M
2022-07-27 56.79 57.54 56.21 57.04 0.3M
2022-07-26 57.32 57.54 56.21 57.07 0.2M
2022-07-25 56.71 58.71 56.57 57.29 0.4M
2022-07-22 58.71 58.71 56.96 57.57 0.3M
2022-07-21 55.25 59.07 55.07 58.18 1.0M
2022-07-20 55.96 56.32 54.71 55.61 0.3M
2022-07-19 57.32 57.32 53.71 54.57 0.5M
2022-07-18 58.04 58.39 56.29 56.82 0.5M
2022-07-15 56.36 58.07 56.36 57.07 0.6M
2022-07-14 55.71 56.64 55.18 56.36 0.6M
2022-07-13 55.36 55.89 54.86 55.25 0.2M
2022-07-12 55.64 56.93 54.89 55.18 0.8M
2022-07-11 52.50 56.21 51.43 55.29 0.8M
2022-07-08 53.57 54.11 52.29 52.68 3.5M
2022-07-07 55.71 56.71 52.96 53.43 0.8M
2022-07-06 53.61 56.11 53.61 55.57 0.9M
2022-07-05 53.36 55.57 52.86 54.04 1.4M
2022-07-04 50.64 53.18 49.79 52.96 1.2M
2022-07-01 50.71 50.71 49.18 50.04 0.3M
2022-06-30 49.86 51.32 49.46 50.32 0.3M
2022-06-29 49.04 50.25 48.29 49.86 0.5M
2022-06-28 47.86 49.54 46.54 49.18 16.6M
2022-06-27 49.36 49.61 47.82 48.11 0.4M
2022-06-24 47.00 48.93 46.96 48.68 0.2M
2022-06-23 46.25 47.82 45.07 47.36 0.4M
2022-06-22 44.43 45.79 44.43 45.68 0.4M
2022-06-21 43.93 45.68 43.43 45.46 0.2M
2022-06-20 42.89 44.11 42.32 43.11 0.5M
2022-06-17 44.79 44.79 42.29 42.86 0.4M
2022-06-16 44.71 45.21 43.32 44.57 0.2M
2022-06-15 45.00 45.71 43.32 44.50 0.7M
2022-06-14 45.00 46.14 44.64 44.96 0.3M
2022-06-13 45.36 46.43 45.11 45.75 0.5M
2022-06-10 46.32 47.29 45.61 46.61 1.5M
2022-06-09 45.50 47.00 45.50 46.57 0.3M
2022-06-08 46.64 46.96 45.93 46.71 0.7M
2022-06-07 45.79 46.89 45.14 46.57 0.3M
2022-06-06 46.43 47.11 44.86 46.68 0.3M
2022-06-03 46.04 46.36 44.75 45.82 0.5M
2022-06-02 47.14 47.14 45.29 45.39 0.2M
2022-06-01 47.14 47.64 45.43 46.00 0.4M
2022-05-31 45.82 47.36 45.61 46.82 0.5M
2022-05-30 46.36 46.57 44.93 45.96 0.2M
2022-05-27 43.50 45.89 43.21 45.43 1.0M
2022-05-26 43.32 44.64 42.29 44.21 0.5M
2022-05-25 44.36 45.50 43.00 43.21 0.4M
2022-05-24 45.68 45.68 43.75 44.79 0.2M
2022-05-23 45.71 45.71 43.82 44.64 0.3M
2022-05-20 45.00 45.14 44.04 44.29 0.3M
2022-05-19 43.64 44.96 43.07 44.43 0.5M
2022-05-18 45.93 46.07 44.75 45.29 0.4M
2022-05-17 44.64 45.61 43.07 45.29 0.5M
2022-05-16 45.00 45.04 42.57 43.86 0.6M
2022-05-13 43.21 46.11 43.21 44.64 0.9M
2022-05-12 45.00 45.00 41.93 43.39 0.6M
2022-05-11 46.21 47.14 44.36 45.04 0.4M
2022-05-10 46.71 48.00 45.82 46.21 1.8M
2022-05-09 47.86 48.00 46.29 47.25 0.5M
2022-05-06 47.86 48.50 46.64 48.11 1.3M
2022-05-05 48.82 49.93 47.68 49.64 1.1M
2022-05-04 49.75 50.18 47.86 48.18 2.4M
2022-05-02 49.29 49.89 47.82 49.71 0.5M
2022-04-29 50.64 50.64 49.07 49.64 0.3M
2022-04-28 52.14 52.14 49.29 50.43 0.4M
2022-04-27 52.36 52.79 50.82 51.11 1.2M
2022-04-26 50.86 54.21 49.21 53.14 1.8M
2022-04-25 50.75 51.50 49.54 50.07 0.6M
2022-04-22 48.86 51.07 47.96 50.75 1.2M
2022-04-21 48.39 49.79 47.68 49.32 0.5M
2022-04-20 47.14 47.86 46.21 47.46 0.5M
2022-04-19 49.25 49.96 45.36 46.57 0.8M
2022-04-18 51.18 51.68 49.00 49.21 1.0M
2022-04-13 49.93 52.68 49.32 52.07 1.9M
2022-04-12 52.21 52.25 48.75 49.50 1.4M
2022-04-11 51.79 53.46 49.71 52.25 3.2M
2022-04-08 48.64 50.79 47.21 50.79 3.7M
2022-04-07 49.57 49.57 46.57 48.39 0.6M
2022-04-06 48.00 49.25 47.50 48.82 0.8M
2022-04-05 47.14 48.93 45.36 48.00 0.7M
2022-04-04 47.46 47.79 46.07 47.25 0.5M
2022-04-01 46.14 48.32 43.93 46.46 1.2M
2022-03-31 43.39 46.18 42.21 46.04 0.5M
2022-03-30 40.46 44.68 40.46 44.00 3.8M
2022-03-29 42.57 42.57 42.57 42.57 0.5M
2022-03-28 47.14 49.50 44.79 44.79 1.4M