Motherson Sumi Wiring India

MSWI
🏛️ Indien →
45.73
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 45.92 46.10 45.21 45.73 0.1M
2025-10-01 46.07 46.07 45.37 45.83 0.2M
2025-09-30 46.49 46.82 45.53 45.68 0.4M
2025-09-29 46.95 47.42 45.73 46.49 0.8M
2025-09-26 46.61 47.24 46.19 46.85 0.3M
2025-09-25 46.94 47.75 46.44 46.59 0.6M
2025-09-24 47.90 49.50 46.90 47.19 1.0M
2025-09-23 47.60 48.54 47.40 48.02 0.6M
2025-09-22 48.10 48.40 47.47 47.56 0.2M
2025-09-19 48.96 48.96 47.84 48.41 0.5M
2025-09-18 48.93 49.25 47.21 48.66 0.9M
2025-09-17 49.65 49.78 48.43 48.63 0.3M
2025-09-16 49.04 50.00 48.69 49.29 0.6M
2025-09-15 50.40 50.40 48.36 48.77 1.3M
2025-09-12 49.76 50.49 48.50 50.09 2.3M
2025-09-11 48.83 49.73 47.84 49.52 0.9M
2025-09-10 49.42 49.53 47.63 48.90 1.2M
2025-09-09 47.64 50.50 46.42 49.41 3.4M
2025-09-08 45.87 48.00 45.48 47.33 4.0M
2025-09-05 44.25 45.43 43.85 45.20 1.9M
2025-09-04 43.36 44.80 43.00 44.16 2.2M
2025-09-03 42.70 43.25 42.40 42.89 0.5M
2025-09-02 41.98 43.12 41.82 43.00 0.3M
2025-09-01 41.47 42.16 41.47 41.96 0.3M
2025-08-29 41.42 41.67 40.67 41.60 0.1M
2025-08-28 41.65 41.76 40.82 41.41 0.3M
2025-08-26 41.09 42.37 41.09 41.60 0.3M
2025-08-25 42.46 42.46 41.68 42.01 0.3M
2025-08-22 42.35 42.75 41.43 41.66 0.5M
2025-08-21 43.06 43.10 42.18 42.74 0.3M
2025-08-20 42.10 43.10 41.69 42.87 1.1M
2025-08-19 39.65 43.40 39.11 41.89 1.6M
2025-08-18 38.75 39.83 38.10 39.44 0.7M
2025-08-14 37.72 37.95 37.10 37.82 0.3M
2025-08-13 38.27 38.27 37.59 37.67 0.2M
2025-08-12 38.34 38.49 37.76 37.87 0.2M
2025-08-11 39.14 39.25 38.15 38.27 0.4M
2025-08-08 38.01 39.28 37.94 39.10 0.3M
2025-08-07 38.26 38.75 37.82 38.30 0.2M
2025-08-06 39.71 39.95 38.25 38.44 0.4M
2025-08-05 38.40 39.72 38.18 39.33 1.4M
2025-08-04 37.75 38.39 37.37 38.26 0.3M
2025-08-01 37.31 38.60 37.09 37.49 0.5M
2025-07-31 37.39 37.70 36.70 37.16 0.7M
2025-07-30 39.20 39.23 37.53 37.77 0.2M
2025-07-29 40.00 40.31 38.65 38.92 0.3M
2025-07-28 40.25 40.92 39.28 40.00 0.3M
2025-07-25 41.72 41.72 40.34 40.48 0.3M
2025-07-24 41.65 42.58 41.34 41.38 0.6M
2025-07-23 42.89 43.09 41.44 41.57 0.7M
2025-07-22 43.85 43.85 42.76 42.89 0.4M
2025-07-21 43.52 44.00 43.00 43.85 0.2M
2025-07-18 43.70 44.80 43.12 43.45 1.8M
2025-07-17 43.33 43.50 42.67 42.93 0.9M
2025-07-16 43.34 43.79 42.90 43.01 0.9M
2025-07-15 42.63 43.67 42.44 43.16 0.7M
2025-07-14 42.33 42.96 42.13 42.23 0.9M
2025-07-11 42.78 43.47 41.89 42.30 0.4M
2025-07-10 43.34 43.98 42.87 42.98 1.1M
2025-07-09 43.04 43.87 43.04 43.21 1.1M
2025-07-08 41.89 43.65 41.60 43.07 1.4M
2025-07-07 39.96 41.53 39.96 41.37 0.3M
2025-07-04 40.47 40.66 39.94 40.20 0.4M
2025-07-03 39.96 41.16 39.64 40.27 0.8M
2025-07-02 39.49 39.76 39.34 39.64 0.1M
2025-07-01 39.70 39.91 39.47 39.70 0.2M
2025-06-30 40.26 40.41 39.67 39.83 0.2M
2025-06-27 40.08 40.56 40.00 40.07 0.3M
2025-06-26 40.05 40.33 39.93 40.08 0.2M
2025-06-25 39.53 39.96 39.32 39.85 0.1M
2025-06-24 39.27 39.74 39.25 39.43 0.1M
2025-06-23 39.18 39.83 38.93 39.20 0.2M
2025-06-20 39.21 40.11 39.09 39.92 0.1M
2025-06-19 40.04 40.41 39.37 39.44 0.3M
2025-06-18 40.61 40.87 40.20 40.30 0.1M
2025-06-17 40.98 41.13 40.55 40.70 0.2M
2025-06-16 40.79 41.09 40.37 40.93 0.1M
2025-06-13 40.13 41.03 39.85 40.81 0.4M
2025-06-12 41.76 41.87 40.65 40.87 0.2M
2025-06-11 41.82 41.82 41.21 41.60 0.2M
2025-06-10 41.81 41.88 41.17 41.61 0.5M
2025-06-09 41.00 41.67 40.67 41.47 1.4M
2025-06-06 39.52 40.45 39.32 40.34 0.7M
2025-06-05 39.33 39.84 39.25 39.61 0.4M
2025-06-04 39.04 39.23 38.37 39.13 0.3M
2025-06-03 38.83 39.31 38.46 39.05 0.2M
2025-06-02 38.38 38.93 38.27 38.79 0.5M
2025-05-30 39.54 39.73 38.32 38.60 0.3M
2025-05-29 39.67 39.82 38.91 39.14 0.4M
2025-05-28 39.55 39.84 39.11 39.24 0.2M
2025-05-27 39.79 39.84 38.97 39.56 0.2M
2025-05-26 38.77 39.52 38.71 39.23 0.3M
2025-05-23 38.18 39.01 37.87 38.69 0.8M
2025-05-22 37.70 38.42 37.56 38.19 0.4M
2025-05-21 37.53 37.86 37.15 37.72 0.3M
2025-05-20 38.08 38.43 37.43 37.71 0.2M
2025-05-19 38.77 39.06 38.13 38.19 0.3M
2025-05-16 37.71 38.83 37.71 38.67 0.6M
2025-05-15 38.03 38.23 37.73 37.95 0.3M
2025-05-14 37.81 38.49 37.67 37.93 0.5M
2025-05-13 38.82 38.82 37.61 37.84 0.2M
2025-05-12 39.30 39.66 37.90 38.39 1.1M
2025-05-09 32.02 38.40 32.02 38.16 1.2M
2025-05-08 37.67 38.49 37.33 37.52 0.4M
2025-05-07 36.27 38.19 36.27 38.06 0.3M
2025-05-06 37.84 38.26 37.27 37.40 0.6M
2025-05-05 37.04 38.07 37.04 37.93 0.5M
2025-05-02 36.73 37.93 36.73 37.41 0.2M
2025-04-30 36.33 37.40 36.33 37.15 0.3M
2025-04-29 37.47 37.65 36.75 36.96 0.3M
2025-04-28 36.33 37.50 36.33 37.29 0.2M
2025-04-25 37.55 37.65 36.50 37.05 0.3M
2025-04-24 56.01 56.74 55.73 56.21 0.2M
2025-04-23 56.10 56.56 54.37 56.26 0.6M
2025-04-22 54.18 55.74 53.71 55.54 0.4M
2025-04-21 52.05 54.24 52.05 54.10 0.3M
2025-04-17 53.09 53.60 52.50 52.88 0.3M
2025-04-16 53.15 53.91 52.60 53.06 0.3M
2025-04-15 53.54 54.49 51.99 53.06 0.4M
2025-04-11 52.30 53.22 51.65 52.91 0.1M
2025-04-09 51.64 51.64 50.48 51.23 0.1M
2025-04-08 51.19 51.61 50.19 51.46 0.1M
2025-04-07 49.99 50.48 47.13 50.19 0.2M
2025-04-04 52.01 52.01 50.27 51.42 0.4M
2025-04-03 50.72 52.19 50.35 52.00 0.3M
2025-04-02 51.20 51.60 50.30 51.09 0.2M
2025-04-01 52.05 52.17 50.75 51.08 0.2M
2025-03-28 53.68 53.68 51.72 52.06 0.8M
2025-03-27 54.92 54.92 52.50 53.20 0.5M
2025-03-26 55.49 55.49 53.32 53.53 0.6M
2025-03-25 56.55 56.70 54.43 54.70 0.2M
2025-03-24 55.25 57.40 54.00 55.94 0.6M
2025-03-21 52.88 54.50 52.47 54.28 0.2M
2025-03-20 52.94 54.11 52.50 52.81 0.2M
2025-03-19 52.07 53.45 51.04 52.81 0.6M
2025-03-18 51.35 52.37 51.11 51.62 0.2M
2025-03-17 51.01 51.53 50.50 50.97 0.3M
2025-03-13 51.00 51.15 50.35 50.82 0.2M
2025-03-12 52.06 52.25 50.09 50.81 0.2M
2025-03-11 51.41 52.62 51.31 51.77 0.3M
2025-03-10 52.90 53.23 51.41 52.79 0.4M
2025-03-07 51.11 53.17 50.77 52.52 0.5M
2025-03-06 50.97 51.33 50.40 51.09 0.4M
2025-03-05 48.55 50.31 48.46 50.10 0.2M
2025-03-04 48.01 48.82 46.77 48.53 0.5M
2025-03-03 47.86 48.55 46.38 48.29 0.8M
2025-02-28 46.31 47.43 46.06 47.01 0.6M
2025-02-27 48.05 48.05 46.56 47.27 0.2M
2025-02-25 47.88 48.05 47.03 47.66 0.4M
2025-02-24 49.00 49.00 47.85 47.98 0.4M
2025-02-21 49.98 50.68 48.96 49.10 0.2M
2025-02-20 49.51 50.29 48.91 49.71 0.3M
2025-02-19 48.25 49.98 47.75 49.63 0.3M
2025-02-18 49.68 49.68 47.56 48.30 0.5M
2025-02-17 49.75 50.13 47.80 49.24 0.5M
2025-02-14 51.85 51.90 49.10 49.97 0.4M
2025-02-13 50.50 51.76 50.50 51.29 0.6M
2025-02-12 51.85 51.85 49.64 50.86 0.4M
2025-02-11 54.20 54.20 51.31 51.63 0.6M
2025-02-10 56.45 56.45 53.40 54.21 4.1M
2025-02-07 54.63 56.22 54.63 55.34 0.5M
2025-02-06 56.67 56.67 55.82 56.16 0.1M
2025-02-05 57.67 57.67 56.20 56.46 0.2M
2025-02-04 56.57 57.17 56.20 56.93 0.3M
2025-02-03 56.90 56.90 55.79 56.33 0.5M
2025-02-01 56.52 57.47 55.33 56.77 0.2M
2025-01-31 54.71 56.32 54.54 56.11 0.3M
2025-01-30 54.79 54.95 53.80 54.71 0.3M
2025-01-29 53.84 54.88 53.55 54.25 0.2M
2025-01-28 53.91 54.81 52.98 53.84 0.1M
2025-01-27 55.05 55.07 53.01 54.72 0.7M
2025-01-24 56.27 56.40 54.89 55.05 0.1M
2025-01-23 54.75 56.35 54.51 55.95 0.3M
2025-01-22 56.05 56.29 54.34 54.89 0.4M
2025-01-21 56.87 57.35 55.82 56.16 0.3M
2025-01-20 56.67 57.05 55.90 56.61 0.3M
2025-01-17 56.83 57.15 56.14 56.56 0.2M
2025-01-16 56.42 57.07 56.00 56.74 0.4M
2025-01-15 55.99 56.38 54.90 55.77 0.3M
2025-01-14 55.20 56.00 54.63 55.14 0.5M
2025-01-13 56.00 56.14 54.30 55.27 1.2M
2025-01-10 57.64 57.64 55.96 56.18 0.3M
2025-01-09 57.39 58.33 57.00 57.27 0.5M
2025-01-08 57.99 57.99 57.03 57.34 0.3M
2025-01-07 57.89 58.30 57.01 57.82 0.4M
2025-01-06 59.50 59.77 57.40 58.12 0.3M
2025-01-03 60.44 60.44 58.94 59.46 0.5M
2025-01-02 59.60 60.29 58.49 60.00 0.5M
2025-01-01 58.69 59.24 57.95 58.99 0.5M