UK Markets closed

Motherson Sumi Systems Limited (MOTHERSUMI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
179.70-2.15 (-1.18%)
At close: 03:57PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022185.70186.00175.75179.70179.70916,991
21 Jan 2022185.70187.55180.00181.85181.85570,746
20 Jan 2022184.60187.45183.40185.70185.70517,813
19 Jan 2022183.00185.35177.80184.60184.60630,781
18 Jan 2022191.80191.80182.60183.80183.80469,479
17 Jan 2022189.80192.65188.50189.45189.451,551,400
14 Jan 2022200.00202.40182.30185.55185.553,766,084
13 Jan 2022245.00247.55232.40235.00235.00918,953
12 Jan 2022254.70254.70242.05243.45243.45752,233
11 Jan 2022242.50252.70239.95251.75251.75927,010
10 Jan 2022240.90245.65238.95239.95239.95347,959
07 Jan 2022235.35241.35232.75238.75238.75345,761
06 Jan 2022223.00233.85221.40232.70232.70315,974
05 Jan 2022225.70230.75222.75224.00224.00299,746
04 Jan 2022226.80227.70223.60224.55224.55164,769
03 Jan 2022223.60225.30222.20224.65224.651,144,164
31 Dec 2021216.00224.80216.00223.60223.60192,964
30 Dec 2021218.30219.05213.60215.00215.00212,678
29 Dec 2021216.30219.05216.15218.40218.40140,493
28 Dec 2021217.50220.50216.90218.10218.10176,767
27 Dec 2021214.10219.15212.10216.35216.35453,912
24 Dec 2021216.95217.60212.25214.75214.75481,637
23 Dec 2021218.00219.30213.70214.40214.40174,606
22 Dec 2021204.60216.10204.60215.50215.50649,437
21 Dec 2021202.15206.65201.10204.00204.00155,552
20 Dec 2021209.00210.05196.20201.75201.75665,426
17 Dec 2021222.45224.20211.40212.45212.45541,499
16 Dec 2021221.75227.95217.55224.35224.35227,998
15 Dec 2021221.65223.20220.15221.55221.55165,452
14 Dec 2021225.50227.05220.75221.65221.65389,528
13 Dec 2021231.80231.80224.15225.90225.90313,160
10 Dec 2021226.00231.30225.65228.85228.85226,841
09 Dec 2021225.00225.50222.00225.10225.10569,248
08 Dec 2021218.50226.40218.40224.70224.70719,801
07 Dec 2021216.50219.60214.45219.15219.15313,052
06 Dec 2021215.15216.25212.15212.85212.85254,168
03 Dec 2021216.00219.40214.25214.80214.80350,747
02 Dec 2021216.00217.45213.25216.50216.50123,525
01 Dec 2021211.20215.95210.65214.75214.75254,221
30 Nov 2021214.10219.65208.05209.70209.70274,850
29 Nov 2021207.60217.75207.60213.95213.95801,489
26 Nov 2021227.00227.80215.70216.70216.70779,710
25 Nov 2021227.50232.30224.65231.55231.55258,107
24 Nov 2021228.15234.30223.00227.65227.65412,619
23 Nov 2021226.65231.00224.20228.60228.60256,264
22 Nov 2021243.95243.95223.90228.05228.05410,264
18 Nov 2021245.90245.90236.25237.55237.55303,365
17 Nov 2021250.00252.75242.40244.10244.10333,530
16 Nov 2021235.30254.75234.80249.90249.901,298,594
15 Nov 2021237.00243.55232.05235.30235.30656,540
12 Nov 2021238.00249.65228.65245.70245.701,025,380
11 Nov 2021240.20242.35234.65237.20237.20286,910
10 Nov 2021239.00242.00235.10240.10240.10326,489
09 Nov 2021239.00240.80237.05238.65238.65205,017
08 Nov 2021230.45240.70230.45238.55238.55700,605
04 Nov 2021233.30233.40229.45230.15230.1531,377
03 Nov 2021231.00233.70226.85229.60229.6078,799
02 Nov 2021232.00234.20230.00230.70230.70267,373
01 Nov 2021223.50231.65223.35230.50230.50334,515
29 Oct 2021225.90228.15220.05223.50223.50232,484
28 Oct 2021227.90228.05223.65224.80224.80127,150
27 Oct 2021229.10229.15225.10226.30226.30101,898
26 Oct 2021222.00228.40221.30227.00227.00209,258
25 Oct 2021230.05231.60220.40223.15223.15523,337
22 Oct 2021231.90236.20227.85229.85229.85384,101
21 Oct 2021231.05233.70226.65229.60229.60275,186
20 Oct 2021231.35236.90226.50230.20230.201,870,853
19 Oct 2021241.10244.75232.00234.00234.00691,411
18 Oct 2021249.50249.50237.70239.85239.85395,452
14 Oct 2021255.90257.60245.35246.45246.45456,182
13 Oct 2021247.00257.00247.00253.65253.65818,115
12 Oct 2021242.00245.75239.60245.15245.15709,983
11 Oct 2021242.40249.65237.75240.70240.701,805,072
08 Oct 2021240.00245.30232.00237.10237.101,341,042
07 Oct 2021225.00239.40225.00236.05236.05973,610
06 Oct 2021227.10229.25222.85223.70223.70203,160
05 Oct 2021225.00229.40225.00226.50226.50658,908
04 Oct 2021225.20229.55223.80226.50226.50275,038
01 Oct 2021225.00226.55221.20224.90224.90422,733
30 Sept 2021230.00232.50225.05226.00226.00392,227
29 Sept 2021230.00231.75224.00229.85229.85277,575
28 Sept 2021235.25235.75227.10230.65230.65362,673
27 Sept 2021224.60234.35224.60233.40233.401,093,247
24 Sept 2021227.00228.00223.00224.80224.80149,372
23 Sept 2021227.70229.10225.55227.45227.451,638,478
22 Sept 2021219.20225.95219.20224.95224.95884,517
21 Sept 2021215.00220.70211.00220.15220.151,085,277
20 Sept 2021218.50222.15214.50216.70216.701,248,683
17 Sept 2021224.55225.00219.35222.95222.95457,062
16 Sept 2021230.00230.00223.10224.30224.30462,993
15 Sept 2021223.80228.75221.55228.25228.25766,913
14 Sept 2021215.70223.30213.50221.95221.95435,151
13 Sept 2021213.00214.00210.30213.05213.05276,928
09 Sept 2021210.90213.25209.95212.70212.70514,954
08 Sept 2021212.80212.80208.25211.05211.05326,015
07 Sept 2021215.00215.00210.00211.85211.85354,587
06 Sept 2021220.50220.55213.95214.45214.45175,548
03 Sept 2021217.50219.50215.75218.55218.55294,978
02 Sept 2021216.10218.20214.30217.75217.75186,863
01 Sept 2021218.70221.40216.80217.20217.20133,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...