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: 77.0 Mkt_Cap Category: Mid-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: 59.5; Drift%: 6.17
Industry: Auto Components Face Value: 1; VWAP21: 61.01 Low52 Price: 46.08 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 4,421,107,932 Low52 Date: 28-Feb-2025 SHP: 61.73 / 10.16 / 16.21 / 11.92
Q M W D
Trend Indicator
SiS14: 79
High/Low Price Quarter: 60.3 / 46.08 Month: 59.75 / 54.02 Week: 61.75 / 59.02 Day: 65.24 / 62.9 Sis67: 52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 64.80 65.24 62.90 63.41 63.86 -1.66 28,034.25 6,023,620 4.32 4,044,530 5.41 25.83 77
2 10-Jul 65.11 65.96 64.24 64.48 65.30 -0.49 28,507.30 9,512,136 6.82 6,367,754 8.51 41.58 121
3 09-Jul 64.89 65.87 64.64 64.80 64.95 0.31 28,648.78 9,090,737 6.51 5,937,124 7.93 38.56 113
4 08-Jul 62.50 65.49 62.37 64.60 64.29 4.09 28,560.36 25,089,681 17.98 14,054,994 18.78 90.36 267
5 07-Jul 60.32 62.50 59.83 62.06 60.82 2.88 27,437.40 11,909,071 8.53 9,244,289 12.35 56.22 175
6 04-Jul 60.69 61.00 60.08 60.32 60.31 -0.10 26,668.12 4,940,360 3.54 3,869,310 5.17 23.34 73
7 03-Jul 59.69 61.75 59.50 60.38 60.92 1.56 26,694.65 8,295,137 5.94 4,050,347 5.41 24.67 77
8 02-Jul 59.50 59.63 59.02 59.45 59.39 -0.20 26,283.49 2,281,584 1.64 1,709,951 2.29 10.16 32
9 01-Jul 59.73 59.98 59.18 59.57 59.51 -0.25 26,336.54 2,285,116 1.64 1,410,959 1.89 8.40 27
10 30-Jun 60.56 60.56 59.50 59.72 59.78 -0.62 26,402.86 2,045,087 1.47 1,091,387 1.46 6.52 21
11 27-Jun 60.49 60.77 60.00 60.09 60.37 -0.05 26,566.44 2,863,612 2.05 2,060,664 2.75 12.44 39
12 26-Jun 60.23 60.48 59.86 60.12 60.07 0.60 26,579.70 1,395,421 1.00 789,817 1.06 4.74 15
13 25-Jun 59.16 59.98 58.90 59.76 59.60 1.01 26,420.54 3,098,535 2.22 2,239,738 2.99 13.35 43
14 24-Jun 59.29 59.62 58.86 59.16 59.29 0.41 26,155.27 2,940,736 2.11 1,636,143 2.19 9.70 31
15 23-Jun 59.00 59.74 58.43 58.92 59.00 -1.64 26,049.17 5,683,615 4.07 3,802,934 5.08 22.00 72
16 20-Jun 59.00 60.17 58.00 59.90 59.84 1.20 26,482.44 3,486,011 2.50 2,093,955 2.80 12.53 40
17 19-Jun 60.42 60.73 59.02 59.19 59.72 -2.05 26,168.54 3,890,721 2.79 2,891,519 3.86 17.27 55
18 18-Jun 61.05 61.32 60.12 60.43 60.83 -1.05 26,716.76 3,535,477 2.53 2,756,675 3.68 16.77 52
19 17-Jun 61.47 61.72 60.81 61.07 61.20 -0.65 26,999.71 3,634,321 2.60 2,431,516 3.25 14.88 46
20 16-Jun 61.00 61.65 60.56 61.47 61.13 0.28 27,176.55 3,964,073 2.84 2,637,639 3.53 16.12 50
21 13-Jun 60.00 61.60 59.73 61.30 61.00 -0.34 27,101.39 4,291,025 3.08 2,710,750 3.62 16.00 51
22 12-Jun 62.01 62.84 60.92 61.51 61.88 -1.44 27,194.23 3,026,906 2.17 1,851,676 2.47 11.46 35
23 11-Jun 62.50 62.69 61.80 62.41 62.12 -0.10 27,592.13 5,272,007 3.78 3,786,785 5.06 23.52 72
24 10-Jun 62.84 62.84 61.75 62.47 62.19 0.51 27,618.66 3,286,467 2.36 1,445,607 1.93 8.99 27
25 09-Jun 62.43 62.43 61.00 62.15 61.80 2.71 27,477.19 5,662,429 4.06 2,530,095 3.38 15.64 48
26 06-Jun 59.50 60.68 59.00 60.51 60.06 1.87 26,752.12 3,355,009 2.40 1,665,020 2.23 10.00 32
27 05-Jun 59.05 59.74 58.80 59.40 59.33 1.18 26,261.38 3,080,373 2.21 1,710,545 2.29 10.15 32
28 04-Jun 58.38 58.95 57.55 58.71 58.13 0.36 25,956.32 3,065,446 2.20 1,603,364 2.14 9.32 30
29 03-Jun 58.42 59.00 57.21 58.50 58.34 0.52 25,863.48 2,372,306 1.70 1,434,763 1.92 8.37 27
30 02-Jun 57.89 58.42 57.34 58.20 58.09 0.55 25,730.85 1,738,266 1.25 899,472 1.20 5.23 17
31 30-May 59.26 59.64 57.45 57.88 58.20 -1.45 25,589.37 7,730,378 5.54 5,624,115 7.52 32.73 107
32 29-May 59.41 59.68 58.36 58.73 58.75 -0.24 25,965.17 2,978,490 2.13 1,736,879 2.32 10.20 33
33 28-May 59.70 59.71 58.74 58.87 59.24 -0.81 26,027.06 2,392,746 1.71 1,541,657 2.06 9.13 29
34 27-May 59.48 59.75 58.45 59.35 59.10 0.58 26,239.28 2,601,120 1.86 1,165,795 1.56 6.89 22
35 26-May 58.20 59.28 58.06 59.01 58.91 1.65 26,088.96 3,248,520 2.33 1,671,821 2.23 9.85 32
36 23-May 56.80 58.55 56.80 58.05 57.98 1.40 25,664.53 4,708,879 3.37 2,829,179 3.78 16.40 54
37 22-May 56.69 57.62 56.30 57.25 57.15 1.36 25,310.84 2,097,041 1.50 1,020,002 1.36 5.83 19
38 21-May 56.28 56.72 55.69 56.48 56.02 0.00 24,970.42 8,183,419 5.86 6,832,148 9.13 38.27 130
39 20-May 57.41 57.67 56.18 56.48 56.59 -1.62 24,970.42 4,497,280 3.22 3,347,359 4.47 18.94 64
40 19-May 58.31 58.58 57.15 57.41 57.68 -1.07 25,381.58 3,249,036 2.33 2,001,191 2.67 11.54 39
41 16-May 57.10 58.25 56.56 58.03 57.83 1.97 25,655.69 2,543,823 1.82 1,253,809 1.68 7.25 24
42 15-May 57.13 57.34 56.56 56.91 56.94 0.11 25,160.53 6,378,426 4.57 4,771,695 6.38 27.17 92
43 14-May 56.79 57.74 56.56 56.85 57.06 0.19 25,134.00 2,789,036 2.00 1,361,103 1.82 7.77 26
44 13-May 57.60 57.70 56.39 56.74 56.73 -1.49 25,085.37 8,575,984 6.15 6,843,608 9.15 38.82 133
45 12-May 59.69 59.69 56.83 57.60 57.43 1.09 25,465.58 7,036,514 5.04 3,852,350 5.15 22.12 75
46 09-May 54.02 57.71 54.02 56.98 56.43 1.26 25,191.47 5,639,669 4.04 1,898,596 2.54 10.71 37
47 08-May 57.39 57.77 56.00 56.27 56.99 -1.49 24,877.57 3,936,933 2.82 2,278,416 3.05 12.98 44
48 07-May 55.00 57.29 54.90 57.12 56.34 1.76 25,253.37 3,197,451 2.29 1,507,661 2.01 8.49 29
49 06-May 56.80 57.45 55.92 56.13 56.55 -1.28 24,815.68 3,099,839 2.22 2,050,447 2.74 11.60 40
50 05-May 56.00 57.15 55.80 56.86 56.75 1.54 25,138.42 2,593,625 1.86 1,157,353 1.55 6.57 22
51 02-May 55.76 56.90 55.34 56.00 56.19 0.43 24,758.00 3,915,359 2.81 2,172,690 2.90 12.21 42
52 30-Apr 54.60 56.10 54.55 55.76 55.77 0.54 24,652.10 5,513,845 3.95 3,785,561 5.06 21.11 73
53 29-Apr 56.29 56.50 55.20 55.46 55.56 -0.82 24,519.46 2,255,539 1.62 1,285,870 1.72 7.14 25
54 28-Apr 54.50 56.15 54.50 55.92 55.38 0.59 24,722.84 3,269,227 2.34 1,974,381 2.64 10.93 38
55 25-Apr 56.31 56.41 54.67 55.59 55.27 -1.17 24,576.94 8,944,530 6.41 5,687,824 7.60 31.44 110
56 24-Apr 56.28 56.78 55.63 56.25 56.25 -0.05 24,868.73 2,225,204 1.59 886,761 1.19 4.99 17
57 23-Apr 56.14 56.70 54.32 56.28 55.68 1.35 24,882.00 3,615,546 2.59 1,727,769 2.31 9.62 33
58 22-Apr 54.45 55.79 53.72 55.53 54.99 2.66 24,550.41 3,741,562 2.68 2,166,748 2.90 11.91 42
59 21-Apr 52.40 54.20 52.40 54.09 53.77 2.48 23,913.77 2,270,563 1.63 1,223,702 1.64 6.58 24
60 17-Apr 53.02 53.64 52.45 52.78 53.07 -0.45 23,334.61 2,262,386 1.62 1,151,742 1.54 6.11 22
61 16-Apr 53.29 53.93 52.55 53.02 53.28 -0.06 23,440.71 2,719,823 1.95 1,292,666 1.73 6.89 25
62 15-Apr 53.91 54.39 51.97 53.05 53.10 0.25 23,453.98 5,444,042 3.90 2,643,876 3.53 14.04 51
63 11-Apr 52.30 53.21 51.52 52.92 52.72 3.22 23,396.50 3,478,365 2.49 1,912,949 2.56 10.09 37
64 09-Apr 51.57 51.57 50.50 51.27 50.99 -0.37 22,667.02 1,469,440 1.05 748,236 1.00 3.82 15
65 08-Apr 50.30 51.59 50.13 51.46 50.89 2.41 22,751.02 3,417,384 2.45 1,576,415 2.11 8.02 31
66 07-Apr 47.28 50.60 47.00 50.25 49.40 -2.29 22,216.07 5,543,064 3.97 2,300,247 3.07 11.36 45
67 04-Apr 51.84 52.03 50.25 51.43 50.96 -0.87 22,737.76 3,116,102 2.23 1,620,386 2.17 8.26 31

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    RANEENGINE    RBL    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    URAVI    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    MANDEEP    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com