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: 48.71 Mkt_Cap Category: Mid-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 30-Sep-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 1; VWAP21: 39.59 Low52 Price: 30.72 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 6,631,661,898 Low52 Date: 28-Feb-2025 SHP: 61.73 / 10.42 / 15.88 / 11.95
Q M W D
Trend Indicator
SiS14: 47
High/Low Price Quarter: 60.3 / 46.08 Month: 65.96 / 36.66 Week: 39.27 / 37.12 Day: 41.77 / 40.82 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 41.51 41.77 40.82 41.42 41.29 -0.46 27,468.34 2,901,358 2.08 1,295,522 1.64 5.35 16
2 26-Aug 41.90 42.38 41.21 41.61 41.66 -1.00 27,594.35 6,291,415 4.51 2,875,065 3.64 11.98 36
3 25-Aug 41.76 42.25 41.65 42.03 41.98 0.65 27,872.87 13,196,114 9.46 10,674,976 13.52 44.81 135
4 22-Aug 42.65 42.72 41.45 41.76 42.12 -2.27 27,693.82 3,949,910 2.83 2,271,191 2.88 9.57 29
5 21-Aug 43.10 43.21 42.16 42.73 42.68 -0.35 28,337.09 4,725,006 3.39 1,887,055 2.39 8.05 24
6 20-Aug 42.22 43.14 41.66 42.88 42.46 2.36 28,436.57 12,383,384 8.87 6,030,136 7.63 25.60 76
7 19-Aug 39.60 43.40 39.06 41.89 42.15 6.16 27,780.03 43,359,719 31.07 9,633,062 12.20 40.60 122
8 18-Aug 38.21 39.84 38.03 39.46 39.24 4.42 26,168.54 7,364,184 5.28 4,136,288 5.24 16.23 52
9 14-Aug 37.84 37.95 37.12 37.79 37.45 0.35 25,061.05 6,652,014 4.77 5,283,061 6.69 19.79 67
10 13-Aug 38.09 38.18 37.60 37.66 37.81 -0.53 24,974.84 3,138,737 2.25 1,991,076 2.52 7.53 25
11 12-Aug 38.28 38.48 37.80 37.86 38.02 -1.10 25,107.47 2,662,088 1.91 1,543,398 1.95 5.87 19
12 11-Aug 39.17 39.27 38.15 38.28 38.55 -2.07 25,386.00 2,762,424 1.98 1,482,334 1.88 5.71 19
13 08-Aug 38.46 39.42 37.91 39.09 38.67 2.12 25,923.17 3,038,655 2.18 1,020,517 1.29 3.95 13
14 07-Aug 38.50 38.74 37.81 38.28 38.32 -1.16 25,386.00 4,276,994 3.07 2,255,053 2.86 8.64 29
15 06-Aug 39.35 39.99 38.11 38.73 39.33 -1.58 25,684.43 5,735,903 4.11 2,500,998 3.17 9.84 32
16 05-Aug 38.47 39.77 38.10 39.35 39.24 2.90 26,095.59 8,399,126 6.02 3,470,767 4.39 13.62 44
17 04-Aug 37.87 38.37 37.36 38.24 37.98 1.92 25,359.48 4,742,827 3.40 2,590,028 3.28 9.84 33
18 01-Aug 37.39 38.60 37.06 37.52 37.75 1.13 24,882.00 7,643,620 5.48 4,330,099 5.48 16.35 55
19 31-Jul 37.10 37.70 36.66 37.10 37.31 -1.77 24,603.47 4,625,910 3.32 2,311,527 2.93 8.62 29
20 30-Jul 39.19 39.26 37.50 37.77 38.31 -3.10 25,047.79 6,995,863 5.01 3,619,952 4.58 13.87 46
21 29-Jul 39.90 40.41 38.69 38.98 39.15 -2.57 25,850.22 10,984,590 7.87 8,506,787 10.77 33.30 108
22 28-Jul 40.30 40.97 39.32 40.01 40.00 -1.19 26,533.28 4,509,405 3.23 1,991,828 2.52 7.00 25
23 25-Jul 41.42 41.56 40.35 40.49 40.68 -2.20 26,851.60 5,046,157 3.62 3,257,412 4.12 13.25 41
24 24-Jul 41.80 42.60 41.35 41.40 41.72 -0.41 27,455.08 5,491,203 3.94 2,823,907 3.58 11.78 36
25 23-Jul 42.84 43.08 41.45 41.57 42.07 -2.96 27,567.82 7,354,994 5.27 4,853,648 6.15 20.42 61
26 22-Jul 43.81 43.83 42.79 42.84 43.01 -2.21 28,410.04 4,428,048 3.17 2,929,614 3.71 12.60 37
27 21-Jul 43.52 44.05 43.00 43.81 43.47 0.67 29,053.31 3,306,172 2.37 1,702,227 2.16 7.40 22
28 18-Jul 43.70 44.78 43.10 43.52 43.86 -32.50 28,860.99 16,342,618 11.71 5,852,816 7.41 25.67 74
29 17-Jul 65.00 65.24 63.99 64.47 64.63 -0.05 42,754.32 3,211,730 2.30 2,144,113 2.71 13.86 41
30 16-Jul 65.17 65.69 64.35 64.50 64.70 -0.36 42,774.22 4,356,444 3.12 2,927,669 3.71 18.94 56
31 15-Jul 63.62 65.50 63.62 64.73 64.64 2.13 42,926.75 10,147,143 7.27 6,531,240 8.27 42.22 124
32 14-Jul 63.85 64.42 63.20 63.38 63.62 -0.05 42,031.47 4,986,951 3.57 3,192,312 4.04 20.31 61
33 11-Jul 64.80 65.24 62.90 63.41 63.86 -1.66 42,051.37 6,023,620 4.32 4,044,530 5.12 25.83 77
34 10-Jul 65.11 65.96 64.24 64.48 65.30 -0.49 42,760.96 9,512,136 6.82 6,367,754 8.06 41.58 121
35 09-Jul 64.89 65.87 64.64 64.80 64.95 0.31 42,973.17 9,090,737 6.51 5,937,124 7.52 38.56 113
36 08-Jul 62.50 65.49 62.37 64.60 64.29 4.09 42,840.54 25,089,681 17.98 14,054,994 17.80 90.36 267
37 07-Jul 60.32 62.50 59.83 62.06 60.82 2.88 41,156.09 11,909,071 8.53 9,244,289 11.70 56.22 175
38 04-Jul 60.69 61.00 60.08 60.32 60.31 -0.10 40,002.18 4,940,360 3.54 3,869,310 4.90 23.34 73
39 03-Jul 59.69 61.75 59.50 60.38 60.92 1.56 40,041.97 8,295,137 5.94 4,050,347 5.13 24.67 77
40 02-Jul 59.50 59.63 59.02 59.45 59.39 -0.20 39,425.23 2,281,584 1.64 1,709,951 2.16 10.16 32
41 01-Jul 59.73 59.98 59.18 59.57 59.51 -0.25 39,504.81 2,285,116 1.64 1,410,959 1.79 8.40 27
42 30-Jun 60.56 60.56 59.50 59.72 59.78 -0.62 39,604.28 2,045,087 1.47 1,091,387 1.38 6.52 21
43 27-Jun 60.49 60.77 60.00 60.09 60.37 -0.05 39,849.66 2,863,612 2.05 2,060,664 2.61 12.44 39
44 26-Jun 60.23 60.48 59.86 60.12 60.07 0.60 39,869.55 1,395,421 1.00 789,817 1.00 4.74 15
45 25-Jun 59.16 59.98 58.90 59.76 59.60 1.01 39,630.81 3,098,535 2.22 2,239,738 2.84 13.35 43
46 24-Jun 59.29 59.62 58.86 59.16 59.29 0.41 39,232.91 2,940,736 2.11 1,636,143 2.07 9.70 31
47 23-Jun 59.00 59.74 58.43 58.92 59.00 -1.64 39,073.75 5,683,615 4.07 3,802,934 4.81 22.00 72
48 20-Jun 59.00 60.17 58.00 59.90 59.84 1.20 39,723.65 3,486,011 2.50 2,093,955 2.65 12.53 40
49 19-Jun 60.42 60.73 59.02 59.19 59.72 -2.05 39,252.81 3,890,721 2.79 2,891,519 3.66 17.27 55
50 18-Jun 61.05 61.32 60.12 60.43 60.83 -1.05 40,075.13 3,535,477 2.53 2,756,675 3.49 16.77 52
51 17-Jun 61.47 61.72 60.81 61.07 61.20 -0.65 40,499.56 3,634,321 2.60 2,431,516 3.08 14.88 46
52 16-Jun 61.00 61.65 60.56 61.47 61.13 0.28 40,764.83 3,964,073 2.84 2,637,639 3.34 16.12 50
53 13-Jun 60.00 61.60 59.73 61.30 61.00 -0.34 40,652.09 4,291,025 3.08 2,710,750 3.43 16.00 51
54 12-Jun 62.01 62.84 60.92 61.51 61.88 -1.44 40,791.35 3,026,906 2.17 1,851,676 2.34 11.46 35
55 11-Jun 62.50 62.69 61.80 62.41 62.12 -0.10 41,388.20 5,272,007 3.78 3,786,785 4.79 23.52 72
56 10-Jun 62.84 62.84 61.75 62.47 62.19 0.51 41,427.99 3,286,467 2.36 1,445,607 1.83 8.99 27
57 09-Jun 62.43 62.43 61.00 62.15 61.80 2.71 41,215.78 5,662,429 4.06 2,530,095 3.20 15.64 48
58 06-Jun 59.50 60.68 59.00 60.51 60.06 1.87 40,128.19 3,355,009 2.40 1,665,020 2.11 10.00 32
59 05-Jun 59.05 59.74 58.80 59.40 59.33 1.18 39,392.07 3,080,373 2.21 1,710,545 2.17 10.15 32
60 04-Jun 58.38 58.95 57.55 58.71 58.13 0.36 38,934.49 3,065,446 2.20 1,603,364 2.03 9.32 30
61 03-Jun 58.42 59.00 57.21 58.50 58.34 0.52 38,795.22 2,372,306 1.70 1,434,763 1.82 8.37 27
62 02-Jun 57.89 58.42 57.34 58.20 58.09 0.55 38,596.27 1,738,266 1.25 899,472 1.14 5.23 17
63 30-May 59.26 59.64 57.45 57.88 58.20 -1.45 38,384.06 7,730,378 5.54 5,624,115 7.12 32.73 107
64 29-May 59.41 59.68 58.36 58.73 58.75 -0.24 38,947.75 2,978,490 2.13 1,736,879 2.20 10.20 33
65 28-May 59.70 59.71 58.74 58.87 59.24 -0.81 39,040.59 2,392,746 1.71 1,541,657 1.95 9.13 29
66 27-May 59.48 59.75 58.45 59.35 59.10 0.58 39,358.91 2,601,120 1.86 1,165,795 1.48 6.89 22
67 26-May 58.20 59.28 58.06 59.01 58.91 1.65 39,133.44 3,248,520 2.33 1,671,821 2.12 9.85 32

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com