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
2023-12-29 61.43 63.63 61.01 61.80 2.0M
2023-12-28 61.12 61.75 60.11 61.12 0.8M
2023-12-27 60.81 61.40 60.00 61.08 0.3M
2023-12-26 62.09 62.09 60.60 60.72 0.3M
2023-12-22 60.58 62.00 60.23 61.43 0.7M
2023-12-21 59.90 60.68 59.10 60.23 0.5M
2023-12-20 62.09 62.70 59.40 60.05 0.5M
2023-12-19 61.80 62.14 61.25 61.69 0.9M
2023-12-18 60.86 61.80 60.60 61.59 0.3M
2023-12-15 60.89 61.18 60.54 60.84 0.6M
2023-12-14 60.85 61.10 59.94 60.31 0.8M
2023-12-13 62.00 62.00 59.95 60.30 0.4M
2023-12-12 62.40 63.05 61.05 61.32 0.7M
2023-12-11 62.59 62.60 61.61 61.86 0.4M
2023-12-08 61.50 62.16 60.75 61.87 0.8M
2023-12-07 60.51 61.65 60.22 61.10 0.6M
2023-12-06 61.69 62.14 59.90 60.45 0.9M
2023-12-05 62.29 62.58 60.98 61.16 0.8M
2023-12-04 62.50 62.64 61.02 61.70 0.6M
2023-12-01 62.29 62.43 61.00 61.38 0.3M
2023-11-30 61.19 61.90 60.31 61.58 0.6M
2023-11-29 60.71 61.50 60.38 60.66 0.2M
2023-11-28 60.79 61.25 60.00 60.63 0.4M
2023-11-24 60.74 60.89 60.00 60.15 0.3M
2023-11-23 59.89 61.20 59.41 60.35 0.6M
2023-11-22 60.74 60.74 59.03 59.17 0.2M
2023-11-21 61.00 61.06 60.13 60.39 0.3M
2023-11-20 60.65 61.00 59.37 60.68 0.3M
2023-11-17 60.39 60.39 59.34 59.47 0.3M
2023-11-16 60.49 60.49 59.75 59.95 0.1M
2023-11-15 59.79 60.75 59.14 60.19 0.6M
2023-11-13 59.99 59.99 58.74 58.91 0.1M
2023-11-12 59.89 59.89 59.41 59.64 0.2M
2023-11-10 58.59 59.08 58.01 58.79 0.3M
2023-11-09 59.69 59.90 57.96 58.14 0.2M
2023-11-08 60.79 60.79 59.01 59.53 0.1M
2023-11-07 59.29 60.85 58.75 59.88 0.6M
2023-11-06 59.01 59.29 57.90 58.87 0.5M
2023-11-03 59.22 59.30 58.21 58.36 0.4M
2023-11-02 59.21 59.64 58.48 58.69 0.2M
2023-11-01 61.80 61.84 58.85 59.08 0.5M
2023-10-31 60.31 61.20 59.50 59.99 0.9M
2023-10-30 61.37 61.52 59.50 60.08 0.1M
2023-10-27 59.79 62.69 59.79 61.15 0.2M
2023-10-26 59.87 60.30 58.40 59.47 0.6M
2023-10-25 61.51 62.06 59.40 60.05 0.4M
2023-10-23 63.94 63.94 60.83 61.46 0.1M
2023-10-20 64.00 64.55 62.51 63.03 21.4M
2023-10-19 62.25 64.10 61.70 63.83 0.4M
2023-10-18 63.05 63.05 61.90 62.40 0.2M
2023-10-17 63.24 63.60 62.85 62.95 0.1M
2023-10-16 62.49 62.90 61.87 62.68 0.2M
2023-10-13 61.99 62.30 61.65 62.00 0.2M
2023-10-12 62.51 63.00 61.83 62.01 0.2M
2023-10-11 63.99 63.99 62.50 62.84 0.2M
2023-10-10 61.42 63.85 61.42 63.30 0.2M
2023-10-09 60.20 62.00 59.45 61.42 0.5M
2023-10-06 62.98 62.98 61.69 61.91 0.2M
2023-10-05 63.10 63.54 61.90 61.97 0.1M
2023-10-04 63.95 63.95 62.51 62.96 0.2M
2023-10-03 64.99 64.99 63.00 63.97 0.3M
2023-09-29 63.69 64.78 63.01 64.46 0.1M
2023-09-28 64.01 64.45 62.85 63.00 0.1M
2023-09-27 63.28 64.35 62.30 63.77 0.2M
2023-09-26 64.68 64.68 63.21 63.28 0.1M
2023-09-25 64.01 64.35 62.90 63.58 0.1M
2023-09-22 63.61 64.00 62.70 63.72 0.3M
2023-09-21 64.61 64.83 63.69 63.94 0.1M
2023-09-20 64.53 65.67 64.50 64.89 0.2M
2023-09-18 66.01 66.01 64.80 65.02 0.1M
2023-09-15 65.81 65.98 64.20 65.69 0.3M
2023-09-14 64.22 65.93 63.95 65.27 0.3M
2023-09-13 63.79 64.65 61.45 63.91 0.5M
2023-09-12 67.50 67.50 62.91 63.82 0.6M
2023-09-11 67.99 67.99 66.11 66.88 0.2M
2023-09-08 66.45 67.00 65.85 66.63 0.2M
2023-09-07 65.71 66.90 65.00 65.98 0.5M
2023-09-06 66.60 66.63 64.50 65.46 0.4M
2023-09-05 66.41 67.46 64.77 65.52 0.2M
2023-09-04 66.31 68.00 65.29 65.94 0.4M
2023-09-01 62.89 67.00 62.23 65.90 2.3M
2023-08-31 59.49 62.50 59.49 62.12 0.6M
2023-08-30 59.26 60.10 59.08 59.48 0.3M
2023-08-29 59.97 60.25 59.11 59.18 0.2M
2023-08-28 59.85 60.30 59.60 59.96 0.7M
2023-08-25 59.90 60.40 59.30 59.60 0.9M
2023-08-24 59.56 60.25 59.21 59.96 0.1M
2023-08-23 59.70 60.65 59.20 59.44 0.5M
2023-08-22 59.77 60.00 59.10 59.79 0.3M
2023-08-21 59.80 60.05 58.60 59.76 0.4M
2023-08-18 59.63 59.90 58.91 59.64 0.1M
2023-08-17 60.72 61.05 58.90 59.63 0.4M
2023-08-16 59.01 61.00 58.70 60.66 0.5M
2023-08-14 59.21 60.00 58.16 59.43 0.2M
2023-08-11 60.54 60.70 58.70 59.09 0.4M
2023-08-10 60.51 60.75 60.15 60.53 0.1M
2023-08-09 60.00 60.64 59.55 60.28 0.1M
2023-08-08 60.30 60.90 59.50 60.39 0.4M
2023-08-07 60.66 60.95 60.00 60.30 0.1M
2023-08-04 59.17 60.98 59.17 60.40 0.1M
2023-08-03 60.00 60.00 59.20 59.61 0.2M
2023-08-02 60.05 60.20 58.70 59.94 0.9M
2023-08-01 60.30 61.00 59.35 59.57 0.6M
2023-07-31 58.61 59.89 57.60 58.70 0.7M
2023-07-28 60.01 61.50 58.60 58.89 0.8M
2023-07-27 62.11 62.50 60.10 60.21 0.2M
2023-07-26 62.14 62.90 60.68 62.06 1.0M
2023-07-25 58.01 62.55 58.01 62.13 0.8M
2023-07-24 57.86 58.60 57.80 57.91 0.5M
2023-07-21 58.00 58.47 57.81 57.95 0.1M
2023-07-20 58.21 59.10 58.00 58.36 0.1M
2023-07-19 58.61 58.70 58.20 58.34 0.2M
2023-07-18 58.70 59.05 58.15 58.62 0.3M
2023-07-17 58.21 59.41 58.20 58.69 0.6M
2023-07-14 58.21 58.76 57.80 58.10 0.2M
2023-07-13 57.80 59.16 57.65 57.84 0.4M
2023-07-12 58.31 58.90 58.00 58.16 0.1M
2023-07-11 57.86 58.90 57.86 58.45 0.4M
2023-07-10 58.51 58.95 57.55 57.85 0.4M
2023-07-07 57.84 58.69 57.60 58.41 0.1M
2023-07-06 58.88 58.91 57.90 58.13 0.6M
2023-07-05 58.72 59.25 58.05 58.39 0.3M
2023-07-04 57.41 58.73 57.30 58.11 0.1M
2023-07-03 57.71 58.24 57.37 57.84 0.1M
2023-06-30 56.60 57.98 56.60 57.64 0.2M
2023-06-28 56.06 57.20 56.06 56.55 0.2M
2023-06-27 56.70 56.85 56.05 56.62 0.1M
2023-06-26 56.15 56.95 55.90 56.68 0.1M
2023-06-23 57.80 57.80 55.90 56.54 0.2M
2023-06-22 57.40 58.00 56.95 57.84 0.2M
2023-06-21 57.91 58.25 57.25 57.39 0.2M
2023-06-20 57.16 58.75 57.16 58.24 0.5M
2023-06-19 57.77 58.20 57.20 57.76 0.2M
2023-06-16 57.81 58.35 57.00 57.68 0.8M
2023-06-15 57.51 58.05 56.05 57.56 0.7M
2023-06-14 58.51 59.16 57.46 57.69 3.1M
2023-06-13 57.50 59.40 57.50 58.49 0.6M
2023-06-12 58.01 58.34 57.64 57.77 0.3M
2023-06-09 57.51 58.55 57.35 58.30 0.4M
2023-06-08 57.61 57.95 57.45 57.62 0.4M
2023-06-07 58.06 58.31 57.35 57.60 0.2M
2023-06-06 58.49 58.49 57.03 57.98 0.3M
2023-06-05 58.23 58.83 58.00 58.08 0.2M
2023-06-02 58.45 59.05 57.72 58.22 0.4M
2023-06-01 57.61 58.55 57.61 58.11 0.2M
2023-05-31 57.63 58.47 57.00 57.60 0.2M
2023-05-30 57.09 58.85 57.00 57.62 2.0M
2023-05-29 56.41 57.74 56.41 56.97 0.6M
2023-05-26 55.91 56.85 55.60 56.29 0.2M
2023-05-25 55.71 56.32 55.50 55.89 0.3M
2023-05-24 56.38 57.18 55.36 55.51 0.6M
2023-05-23 55.25 56.94 55.19 56.27 0.5M
2023-05-22 55.16 55.95 54.65 54.98 0.6M
2023-05-19 55.46 56.37 54.81 54.98 0.4M
2023-05-18 55.16 55.73 55.16 55.46 0.1M
2023-05-17 55.00 55.84 54.45 55.05 0.1M
2023-05-16 55.97 55.97 54.93 55.02 0.2M
2023-05-15 55.81 55.99 54.96 55.58 0.1M
2023-05-12 56.06 56.46 55.60 55.75 0.3M
2023-05-11 56.50 56.90 56.00 56.46 0.2M
2023-05-10 55.24 55.86 54.97 55.74 0.3M
2023-05-09 52.01 55.50 52.01 54.97 0.8M
2023-05-08 52.66 54.00 52.30 52.60 0.1M
2023-05-05 52.81 54.00 52.65 53.63 0.1M
2023-05-04 53.10 53.90 52.61 52.77 0.3M
2023-05-03 52.56 53.50 52.00 53.21 0.1M
2023-05-02 53.63 54.29 52.24 52.76 0.1M
2023-04-28 53.07 53.85 52.49 53.62 0.4M
2023-04-27 52.94 53.80 52.36 52.66 0.5M
2023-04-26 51.39 52.80 50.57 52.45 0.3M
2023-04-25 50.35 51.50 50.20 51.27 0.1M
2023-04-24 50.16 51.00 50.11 50.49 0.3M
2023-04-21 50.00 50.82 49.82 50.55 0.2M
2023-04-20 49.94 50.57 49.53 50.13 0.3M
2023-04-19 50.02 50.69 49.80 49.95 0.2M
2023-04-18 51.00 51.00 49.90 50.02 0.3M
2023-04-17 51.00 51.26 49.60 50.87 0.2M
2023-04-13 49.90 51.40 49.79 50.60 0.2M
2023-04-12 51.49 51.60 50.34 50.89 0.3M
2023-04-11 49.97 50.90 49.52 50.60 0.3M
2023-04-10 51.10 51.10 49.65 49.97 0.1M
2023-04-06 49.26 51.18 49.13 50.98 0.2M
2023-04-05 50.01 50.20 49.41 49.62 0.1M
2023-04-03 48.79 50.41 47.77 49.70 0.2M
2023-03-31 47.01 48.86 47.01 48.36 0.3M
2023-03-29 46.41 47.48 45.87 47.42 0.2M
2023-03-28 47.15 47.40 46.25 46.77 0.1M
2023-03-27 47.62 47.65 46.51 47.25 0.1M
2023-03-24 47.40 48.10 47.17 47.61 0.1M
2023-03-23 47.00 48.14 46.65 47.53 0.1M
2023-03-22 47.39 47.78 46.58 47.39 0.2M
2023-03-21 46.87 47.45 45.85 47.10 0.2M
2023-03-20 45.51 47.00 45.24 46.55 0.5M
2023-03-17 46.21 47.45 46.00 46.28 0.1M
2023-03-16 47.01 47.96 46.00 46.50 0.3M
2023-03-15 47.20 48.00 47.20 47.82 0.1M
2023-03-14 47.16 47.65 46.60 47.14 0.3M
2023-03-13 48.61 48.75 46.80 47.37 0.2M
2023-03-10 48.49 49.65 48.49 49.09 0.4M
2023-03-09 50.00 50.14 48.89 48.97 0.5M
2023-03-08 50.01 50.30 49.46 50.05 0.1M
2023-03-06 49.21 50.14 49.21 49.88 0.2M
2023-03-03 50.69 50.69 49.50 49.68 0.3M
2023-03-02 50.01 50.50 49.97 50.26 0.1M
2023-03-01 49.50 50.60 49.46 50.27 0.3M
2023-02-28 49.55 49.70 49.05 49.50 0.3M
2023-02-27 50.00 50.05 49.10 49.55 0.2M
2023-02-24 50.35 50.60 49.25 49.90 0.1M
2023-02-23 49.85 50.15 49.35 49.90 0.3M
2023-02-22 49.65 50.25 49.40 49.85 0.1M
2023-02-21 51.55 51.55 50.15 50.30 0.3M
2023-02-20 50.75 51.65 50.50 51.30 0.4M
2023-02-17 50.50 51.00 49.85 50.75 0.2M
2023-02-16 53.00 53.25 50.00 50.35 0.8M
2023-02-15 51.50 52.10 51.15 51.70 0.2M
2023-02-14 52.80 53.50 51.70 52.10 0.3M
2023-02-13 53.95 53.95 51.50 52.80 0.4M
2023-02-10 53.00 53.95 52.40 53.60 0.3M
2023-02-09 53.70 53.85 52.15 52.50 0.1M
2023-02-08 51.00 53.90 50.40 53.60 0.6M
2023-02-07 53.00 53.45 50.60 51.35 0.4M
2023-02-06 52.50 53.65 52.30 53.00 0.2M
2023-02-03 52.30 52.65 51.05 52.35 0.2M
2023-02-02 51.75 52.80 51.15 51.90 0.3M
2023-02-01 51.95 54.15 50.90 51.60 0.8M
2023-01-31 51.30 51.75 50.40 51.50 0.4M
2023-01-30 51.50 51.85 50.15 51.15 0.4M
2023-01-27 50.30 51.80 48.70 51.20 2.7M
2023-01-25 50.80 51.20 49.90 50.95 0.3M
2023-01-24 51.00 51.15 50.35 50.65 0.3M
2023-01-23 51.05 51.50 50.10 51.05 0.2M
2023-01-20 51.95 51.95 50.00 50.65 0.3M
2023-01-19 51.65 52.00 50.70 51.45 0.2M
2023-01-18 51.95 52.40 51.75 52.05 0.3M
2023-01-17 52.20 52.70 51.65 51.95 0.2M
2023-01-16 52.20 52.85 51.75 52.20 0.3M
2023-01-13 52.65 52.90 49.80 52.00 1.2M
2023-01-12 53.90 54.30 52.20 52.50 0.4M
2023-01-11 55.20 55.45 53.50 53.90 0.6M
2023-01-10 55.15 55.90 55.00 55.15 0.2M
2023-01-09 55.50 56.10 54.95 55.60 0.3M
2023-01-06 56.85 57.05 54.75 55.10 0.6M
2023-01-05 56.65 57.00 56.05 56.70 0.1M
2023-01-04 57.60 58.00 56.50 56.60 0.3M
2023-01-03 58.35 58.75 57.35 57.50 0.4M
2023-01-02 58.30 58.75 57.90 58.25 0.2M