Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MSUMI, Motherson Sumi Wiring India Limited, INE0FS801015, Listing: 28-Mar-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 53.59 Mkt_Cap Category: Mid-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 06-Jan-2026 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 1; VWAP21: 38.48 Low52 Price: 31.33 Barrier: 38.33; Drift%: -3.57
Basic Industry: Auto Components & Equipments Total Equity: 6,631,661,898 Low52 Date: 07-Apr-2025 SHP: 61.73 / 10.14 / 17.17 / 10.93
Q M W D
Trend Indicator
SiS14: 91
High/Low Price Quarter: 60.3 / 46.08 Month: 49.79 / 43.86 Week: 44.65 / 41.94 Day: 37.2 / 36.36 Sis67: 55
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 36.76 37.20 36.36 37.01 36.85 0.68 24,543.78 9,346,166 4.57 4,691,977 6.06 17.29 65
2 06-Apr 37.07 37.60 36.60 36.76 36.88 -0.84 24,377.99 19,688,354 9.62 9,513,777 12.30 35.09 131
3 02-Apr 38.11 38.11 36.66 37.07 37.02 -2.96 24,583.57 14,630,994 7.15 8,891,206 11.49 32.92 123
4 01-Apr 37.59 38.33 37.13 38.20 37.78 3.52 25,332.95 6,926,175 3.39 3,056,318 3.95 11.55 42
5 30-Mar 37.00 37.44 36.56 36.90 36.92 -2.64 24,470.83 8,487,273 4.15 4,189,265 5.41 15.47 58
6 27-Mar 37.87 38.70 36.66 37.90 37.48 -0.21 25,134.00 11,336,793 5.54 6,424,447 8.30 24.08 89
7 25-Mar 37.89 38.54 37.31 37.98 38.01 1.25 25,187.05 10,993,170 5.37 7,246,294 9.37 27.54 100
8 24-Mar 36.09 37.67 36.09 37.51 36.97 4.51 24,875.36 5,656,170 2.76 2,246,579 2.90 8.31 31
9 23-Mar 36.89 36.89 35.70 35.89 36.05 -2.95 23,801.03 17,364,254 8.49 10,507,406 13.58 37.88 145
10 20-Mar 37.83 38.06 36.76 36.98 37.35 -0.78 24,523.89 11,985,935 5.86 6,673,986 8.63 24.93 92
11 19-Mar 38.50 38.66 37.15 37.27 37.65 -3.92 24,716.20 17,216,606 8.42 10,182,553 13.16 38.34 140
12 18-Mar 39.05 39.53 38.70 38.79 39.07 0.18 25,724.22 10,722,722 5.24 6,620,973 8.56 25.87 91
13 17-Mar 39.50 39.50 38.20 38.72 38.77 -1.10 25,677.79 12,815,004 6.26 7,264,095 9.39 28.16 100
14 16-Mar 38.89 39.42 37.95 39.15 38.59 0.18 25,962.96 8,956,607 4.38 5,083,526 6.57 19.62 70
15 13-Mar 39.65 39.90 38.80 39.08 39.28 -2.45 25,916.53 5,752,253 2.81 3,129,091 4.04 12.29 43
16 12-Mar 40.20 40.33 39.27 40.06 39.92 -0.30 26,566.44 2,843,268 1.39 1,189,171 1.54 4.75 16
17 11-Mar 40.70 41.30 40.05 40.18 40.50 -1.37 26,646.02 2,916,322 1.43 1,643,360 2.12 6.66 23
18 10-Mar 40.49 40.90 40.05 40.74 40.45 1.55 27,017.39 3,420,337 1.67 1,646,723 2.13 6.66 23
19 09-Mar 40.50 40.50 39.42 40.12 39.87 -2.79 26,606.23 3,807,223 1.86 1,796,851 2.32 7.16 25
20 06-Mar 41.40 41.85 41.15 41.27 41.48 -0.70 27,368.87 2,045,837 1.00 773,656 1.00 3.21 11
21 05-Mar 41.44 41.86 40.55 41.56 41.19 0.29 27,561.19 4,331,323 2.12 1,757,841 2.27 7.24 24
22 04-Mar 41.05 42.23 41.00 41.44 41.59 -1.92 27,481.61 4,259,203 2.08 2,047,338 2.65 8.51 28
23 02-Mar 40.25 42.60 40.25 42.25 41.96 -2.20 28,018.77 7,108,750 3.47 3,237,590 4.18 13.58 45
24 27-Feb 42.83 43.68 41.94 43.20 42.88 0.68 28,648.78 6,476,582 3.17 2,747,217 3.55 11.78 38
25 26-Feb 43.70 43.77 42.71 42.91 43.05 -1.51 28,456.46 2,762,412 1.35 1,471,649 1.90 6.34 20
26 25-Feb 43.61 43.95 43.11 43.57 43.54 -0.09 28,894.15 2,513,061 1.23 1,032,879 1.34 4.50 14
27 24-Feb 44.46 44.46 43.25 43.61 43.66 -1.93 28,920.68 3,164,042 1.55 1,607,001 2.08 7.02 22
28 23-Feb 43.39 44.65 43.13 44.47 44.13 3.59 29,491.00 9,424,677 4.61 4,529,193 5.85 19.99 62
29 20-Feb 42.70 43.34 42.48 42.93 42.98 0.14 28,469.72 3,909,956 1.91 1,863,504 2.41 8.01 26
30 19-Feb 43.20 43.49 42.15 42.87 43.08 -0.35 28,429.93 3,578,836 1.75 1,959,184 2.53 8.44 27
31 18-Feb 42.95 43.15 42.42 43.02 42.81 0.28 28,529.41 3,941,369 1.93 1,919,784 2.48 8.22 26
32 17-Feb 42.63 43.13 42.63 42.90 42.93 0.63 28,449.83 2,984,790 1.46 1,560,249 2.02 6.70 22
33 16-Feb 42.80 43.22 42.18 42.63 42.79 -0.37 28,270.77 3,244,553 1.59 1,181,554 1.53 5.06 16
34 13-Feb 42.90 43.27 42.00 42.79 42.99 -1.11 28,376.88 5,057,227 2.47 3,264,523 4.22 14.03 45
35 12-Feb 43.44 43.48 42.58 43.27 43.00 -0.21 28,695.20 8,746,618 4.28 4,535,869 5.86 19.00 63
36 11-Feb 42.85 43.72 42.75 43.36 43.29 1.21 28,754.89 8,352,621 4.08 4,613,727 5.96 19.97 64
37 10-Feb 43.40 43.56 42.62 42.84 43.10 -1.18 28,410.04 8,558,483 4.18 4,517,887 5.84 19.47 62
38 09-Feb 43.15 43.75 42.60 43.35 43.13 0.98 28,748.25 9,844,163 4.81 5,558,836 7.19 23.98 77
39 06-Feb 44.35 44.35 42.68 42.93 43.07 -3.68 28,469.72 7,505,638 3.67 3,857,742 4.99 16.62 51
40 05-Feb 45.36 45.36 44.00 44.57 44.56 -1.74 29,557.32 6,073,123 2.97 2,632,465 3.40 11.73 35
41 04-Feb 44.93 45.60 43.72 45.36 45.05 0.93 30,081.22 7,351,933 3.59 3,172,962 4.10 14.29 42
42 03-Feb 46.50 46.50 43.73 44.94 44.80 3.26 29,802.69 9,588,426 4.69 4,428,791 5.72 19.84 59
43 02-Feb 42.29 44.30 40.85 43.52 42.17 2.91 28,860.99 6,598,221 3.23 2,794,343 3.61 11.78 37
44 01-Feb 42.85 43.30 42.00 42.29 42.74 -2.02 28,045.30 2,169,364 1.06 803,656 1.04 3.43 11
45 30-Jan 42.17 43.55 41.24 43.16 42.69 2.40 28,622.25 5,943,541 2.91 2,809,189 3.63 11.99 37
46 29-Jan 44.88 44.88 41.75 42.15 42.32 -2.70 27,952.45 8,001,598 3.91 3,654,598 4.72 15.47 48
47 28-Jan 42.46 43.68 41.65 43.32 42.39 2.53 28,728.36 8,999,861 4.40 3,913,407 5.06 16.59 52
48 27-Jan 43.03 43.10 42.00 42.25 42.37 -1.70 28,018.77 6,593,459 3.22 3,006,306 3.89 12.74 40
49 23-Jan 44.00 44.19 42.77 42.98 43.17 -2.16 28,502.88 5,216,009 2.55 3,142,502 4.06 13.57 42
50 22-Jan 45.00 45.12 43.73 43.93 44.12 -1.26 29,132.89 6,094,958 2.98 3,085,767 3.99 13.61 41
51 21-Jan 43.30 44.80 42.76 44.49 43.89 2.25 29,504.26 7,062,416 3.45 2,069,213 2.67 9.08 27
52 20-Jan 45.13 45.13 42.50 43.51 43.93 -2.97 28,854.36 5,683,863 2.78 2,607,449 3.37 11.45 34
53 19-Jan 45.00 45.29 44.62 44.84 44.91 -1.12 29,736.37 2,522,756 1.23 1,220,238 1.58 5.48 16
54 16-Jan 46.05 46.44 45.12 45.35 45.44 -1.56 30,074.59 6,146,149 3.00 2,945,223 3.81 13.38 39
55 14-Jan 45.60 46.74 45.30 46.07 46.01 0.77 30,552.07 6,083,840 2.97 2,716,622 3.51 12.50 36
56 13-Jan 46.94 47.27 45.36 45.72 46.01 -2.22 30,319.96 5,688,351 2.78 2,710,006 3.50 12.47 36
57 12-Jan 47.82 47.82 46.18 46.76 46.80 -2.26 31,009.65 6,645,190 3.25 2,545,718 3.29 11.91 34
58 09-Jan 48.44 49.83 47.60 47.84 48.47 -1.69 31,725.87 6,021,220 2.94 1,838,856 2.38 8.91 24
59 08-Jan 50.23 50.73 48.38 48.66 49.39 -3.14 32,269.67 6,418,779 3.14 2,796,623 3.61 13.81 37
60 07-Jan 51.20 51.41 49.95 50.24 50.58 -1.80 33,317.47 5,986,119 2.93 2,776,443 3.59 14.04 37
61 06-Jan 52.80 53.59 50.72 51.16 51.94 -1.71 33,927.58 15,572,691 7.61 4,730,208 6.11 24.57 63
62 05-Jan 50.49 52.40 49.21 52.05 51.27 4.41 34,517.80 26,508,146 12.96 13,724,424 17.74 70.37 182
63 02-Jan 48.50 50.00 48.22 49.85 49.34 1.90 33,058.83 9,549,993 4.67 4,850,627 6.27 23.93 64
64 01-Jan 48.52 49.17 47.85 48.92 48.62 0.82 32,442.09 4,813,143 2.35 1,464,029 1.89 7.12 19
65 31-Dec 48.48 48.95 47.41 48.52 48.19 -0.61 32,176.82 6,949,383 3.40 2,167,548 2.80 10.45 29
66 30-Dec 46.49 49.79 45.68 48.82 48.43 4.27 32,375.77 43,942,837 21.48 24,162,283 31.23 117.02 320
67 29-Dec 45.15 47.59 44.29 46.82 45.88 3.74 31,049.44 13,526,237 6.61 5,552,252 7.18 25.47 73

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP    UWCSL    MAXVOLT    BELRISE    BHARATSE    URAVIDEF   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com