Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← MSUMI

Motherson Sumi Wiring India Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹35.67 · H ₹36.15 · L ₹35.50 · C ₹35.60
Open ₹35.67 High ₹36.15 Low ₹35.50 Close ₹35.60 ▼ -0.20% in the session
36.1535.8335.5009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 35.67 · H 36.15 · L 35.62 · C 35.9309:20 · O 35.92 · H 36.06 · L 35.88 · C 35.9609:25 · O 35.95 · H 36.09 · L 35.91 · C 36.0709:30 · O 36.04 · H 36.06 · L 35.92 · C 35.9409:35 · O 35.94 · H 36.00 · L 35.91 · C 35.9709:40 · O 35.97 · H 36.02 · L 35.96 · C 35.9709:45 · O 35.94 · H 36.00 · L 35.91 · C 35.9109:50 · O 35.93 · H 35.95 · L 35.85 · C 35.8809:55 · O 35.87 · H 35.95 · L 35.87 · C 35.9210:00 · O 35.92 · H 35.95 · L 35.83 · C 35.8610:05 · O 35.84 · H 35.86 · L 35.80 · C 35.8310:10 · O 35.82 · H 35.87 · L 35.76 · C 35.8010:15 · O 35.76 · H 35.80 · L 35.76 · C 35.8010:20 · O 35.79 · H 35.84 · L 35.79 · C 35.8410:25 · O 35.81 · H 35.81 · L 35.77 · C 35.7910:30 · O 35.79 · H 35.84 · L 35.79 · C 35.8010:35 · O 35.80 · H 35.84 · L 35.75 · C 35.7810:40 · O 35.76 · H 35.82 · L 35.76 · C 35.8210:45 · O 35.80 · H 35.84 · L 35.77 · C 35.7910:50 · O 35.77 · H 35.87 · L 35.77 · C 35.8410:55 · O 35.80 · H 35.80 · L 35.67 · C 35.7111:00 · O 35.69 · H 35.73 · L 35.65 · C 35.6711:05 · O 35.69 · H 35.69 · L 35.65 · C 35.6911:10 · O 35.66 · H 35.90 · L 35.66 · C 35.9011:15 · O 35.94 · H 36.04 · L 35.89 · C 35.9711:20 · O 35.95 · H 35.97 · L 35.91 · C 35.9611:25 · O 35.94 · H 35.97 · L 35.94 · C 35.9611:30 · O 35.96 · H 35.98 · L 35.92 · C 35.9411:35 · O 35.92 · H 35.95 · L 35.90 · C 35.9311:40 · O 35.92 · H 35.95 · L 35.90 · C 35.9411:45 · O 35.92 · H 35.94 · L 35.91 · C 35.9111:50 · O 35.91 · H 35.94 · L 35.90 · C 35.9411:55 · O 35.93 · H 35.95 · L 35.93 · C 35.9312:00 · O 35.93 · H 35.94 · L 35.81 · C 35.9212:05 · O 35.90 · H 35.99 · L 35.90 · C 35.9612:10 · O 35.96 · H 35.98 · L 35.95 · C 35.9512:15 · O 35.95 · H 35.99 · L 35.76 · C 35.7912:20 · O 35.77 · H 35.79 · L 35.72 · C 35.7312:25 · O 35.72 · H 35.74 · L 35.67 · C 35.7012:30 · O 35.69 · H 35.71 · L 35.67 · C 35.7012:35 · O 35.69 · H 35.74 · L 35.68 · C 35.7212:40 · O 35.72 · H 35.79 · L 35.70 · C 35.7712:45 · O 35.78 · H 35.85 · L 35.73 · C 35.7612:50 · O 35.77 · H 35.82 · L 35.72 · C 35.7212:55 · O 35.72 · H 35.72 · L 35.50 · C 35.6613:00 · O 35.66 · H 35.70 · L 35.65 · C 35.6513:05 · O 35.66 · H 35.69 · L 35.65 · C 35.6813:10 · O 35.66 · H 35.69 · L 35.64 · C 35.6613:15 · O 35.66 · H 35.69 · L 35.60 · C 35.6413:20 · O 35.66 · H 35.67 · L 35.63 · C 35.6613:25 · O 35.64 · H 35.67 · L 35.61 · C 35.6113:30 · O 35.64 · H 35.65 · L 35.57 · C 35.5913:35 · O 35.61 · H 35.63 · L 35.59 · C 35.6013:40 · O 35.60 · H 35.62 · L 35.56 · C 35.5613:45 · O 35.56 · H 35.60 · L 35.56 · C 35.5713:50 · O 35.59 · H 35.60 · L 35.57 · C 35.5713:55 · O 35.59 · H 35.60 · L 35.55 · C 35.5614:00 · O 35.58 · H 35.58 · L 35.55 · C 35.5614:05 · O 35.56 · H 35.58 · L 35.52 · C 35.5314:10 · O 35.54 · H 35.60 · L 35.52 · C 35.5814:15 · O 35.60 · H 35.60 · L 35.57 · C 35.5814:20 · O 35.59 · H 35.60 · L 35.56 · C 35.5814:25 · O 35.57 · H 35.59 · L 35.55 · C 35.5914:30 · O 35.59 · H 35.60 · L 35.56 · C 35.5814:35 · O 35.58 · H 35.60 · L 35.54 · C 35.5614:40 · O 35.58 · H 35.60 · L 35.56 · C 35.5914:45 · O 35.57 · H 35.60 · L 35.57 · C 35.5814:50 · O 35.58 · H 35.60 · L 35.57 · C 35.5814:55 · O 35.59 · H 35.69 · L 35.58 · C 35.6515:00 · O 35.66 · H 35.66 · L 35.59 · C 35.6315:05 · O 35.63 · H 35.65 · L 35.59 · C 35.6315:10 · O 35.62 · H 35.64 · L 35.57 · C 35.6015:15 · O 35.60 · H 35.60 · L 35.58 · C 35.6015:20 · O 35.59 · H 35.65 · L 35.56 · C 35.5915:25 · O 35.60 · H 35.60 · L 35.56 · C 35.60
36.1535.8335.5009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 35.67 · H 36.15 · L 35.62 · C 36.0709:30 · O 36.04 · H 36.06 · L 35.91 · C 35.9709:45 · O 35.94 · H 36.00 · L 35.85 · C 35.9210:00 · O 35.92 · H 35.95 · L 35.76 · C 35.8010:15 · O 35.76 · H 35.84 · L 35.76 · C 35.7910:30 · O 35.79 · H 35.84 · L 35.75 · C 35.8210:45 · O 35.80 · H 35.87 · L 35.67 · C 35.7111:00 · O 35.69 · H 35.90 · L 35.65 · C 35.9011:15 · O 35.94 · H 36.04 · L 35.89 · C 35.9611:30 · O 35.96 · H 35.98 · L 35.90 · C 35.9411:45 · O 35.92 · H 35.95 · L 35.90 · C 35.9312:00 · O 35.93 · H 35.99 · L 35.81 · C 35.9512:15 · O 35.95 · H 35.99 · L 35.67 · C 35.7012:30 · O 35.69 · H 35.79 · L 35.67 · C 35.7712:45 · O 35.78 · H 35.85 · L 35.50 · C 35.6613:00 · O 35.66 · H 35.70 · L 35.64 · C 35.6613:15 · O 35.66 · H 35.69 · L 35.60 · C 35.6113:30 · O 35.64 · H 35.65 · L 35.56 · C 35.5613:45 · O 35.56 · H 35.60 · L 35.55 · C 35.5614:00 · O 35.58 · H 35.60 · L 35.52 · C 35.5814:15 · O 35.60 · H 35.60 · L 35.55 · C 35.5914:30 · O 35.59 · H 35.60 · L 35.54 · C 35.5914:45 · O 35.57 · H 35.69 · L 35.57 · C 35.6515:00 · O 35.66 · H 35.66 · L 35.57 · C 35.6015:15 · O 35.60 · H 35.65 · L 35.56 · C 35.60

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹35.67 ₹36.15 ₹35.62 ₹35.93 — 447,130
09:20 ₹35.92 ₹36.06 ₹35.88 ₹35.96 +0.08% 201,187
09:25 ₹35.95 ₹36.09 ₹35.91 ₹36.07 +0.31% 48,021
09:30 ₹36.04 ₹36.06 ₹35.92 ₹35.94 -0.36% 180,344
09:35 ₹35.94 ₹36.00 ₹35.91 ₹35.97 +0.08% 98,955
09:40 ₹35.97 ₹36.02 ₹35.96 ₹35.97 +0.00% 97,681
09:45 ₹35.94 ₹36.00 ₹35.91 ₹35.91 -0.17% 109,516
09:50 ₹35.93 ₹35.95 ₹35.85 ₹35.88 -0.08% 38,483
09:55 ₹35.87 ₹35.95 ₹35.87 ₹35.92 +0.11% 20,687
10:00 ₹35.92 ₹35.95 ₹35.83 ₹35.86 -0.17% 77,285
10:05 ₹35.84 ₹35.86 ₹35.80 ₹35.83 -0.08% 40,982
10:10 ₹35.82 ₹35.87 ₹35.76 ₹35.80 -0.08% 70,859
10:15 ₹35.76 ₹35.80 ₹35.76 ₹35.80 +0.00% 11,845
10:20 ₹35.79 ₹35.84 ₹35.79 ₹35.84 +0.11% 64,519
10:25 ₹35.81 ₹35.81 ₹35.77 ₹35.79 -0.14% 79,152
10:30 ₹35.79 ₹35.84 ₹35.79 ₹35.80 +0.03% 11,226
10:35 ₹35.80 ₹35.84 ₹35.75 ₹35.78 -0.06% 62,682
10:40 ₹35.76 ₹35.82 ₹35.76 ₹35.82 +0.11% 16,975
10:45 ₹35.80 ₹35.84 ₹35.77 ₹35.79 -0.08% 66,455
10:50 ₹35.77 ₹35.87 ₹35.77 ₹35.84 +0.14% 22,918
10:55 ₹35.80 ₹35.80 ₹35.67 ₹35.71 -0.36% 276,517
11:00 ₹35.69 ₹35.73 ₹35.65 ₹35.67 -0.11% 88,233
11:05 ₹35.69 ₹35.69 ₹35.65 ₹35.69 +0.06% 43,964
11:10 ₹35.66 ₹35.90 ₹35.66 ₹35.90 +0.59% 181,959
11:15 ₹35.94 ₹36.04 ₹35.89 ₹35.97 +0.19% 335,572
11:20 ₹35.95 ₹35.97 ₹35.91 ₹35.96 -0.03% 111,313
11:25 ₹35.94 ₹35.97 ₹35.94 ₹35.96 +0.00% 8,613
11:30 ₹35.96 ₹35.98 ₹35.92 ₹35.94 -0.06% 8,148
11:35 ₹35.92 ₹35.95 ₹35.90 ₹35.93 -0.03% 24,853
11:40 ₹35.92 ₹35.95 ₹35.90 ₹35.94 +0.03% 20,945
11:45 ₹35.92 ₹35.94 ₹35.91 ₹35.91 -0.08% 9,555
11:50 ₹35.91 ₹35.94 ₹35.90 ₹35.94 +0.08% 37,252
11:55 ₹35.93 ₹35.95 ₹35.93 ₹35.93 -0.03% 24,104
12:00 ₹35.93 ₹35.94 ₹35.81 ₹35.92 -0.03% 159,441
12:05 ₹35.90 ₹35.99 ₹35.90 ₹35.96 +0.11% 148,882
12:10 ₹35.96 ₹35.98 ₹35.95 ₹35.95 -0.03% 6,826
12:15 ₹35.95 ₹35.99 ₹35.76 ₹35.79 -0.45% 241,343
12:20 ₹35.77 ₹35.79 ₹35.72 ₹35.73 -0.17% 35,514
12:25 ₹35.72 ₹35.74 ₹35.67 ₹35.70 -0.08% 111,611
12:30 ₹35.69 ₹35.71 ₹35.67 ₹35.70 +0.00% 38,572
12:35 ₹35.69 ₹35.74 ₹35.68 ₹35.72 +0.06% 49,636
12:40 ₹35.72 ₹35.79 ₹35.70 ₹35.77 +0.14% 43,433
12:45 ₹35.78 ₹35.85 ₹35.73 ₹35.76 -0.03% 118,234
12:50 ₹35.77 ₹35.82 ₹35.72 ₹35.72 -0.11% 1,981,682
12:55 ₹35.72 ₹35.72 ₹35.50 ₹35.66 -0.17% 912,517
13:00 ₹35.66 ₹35.70 ₹35.65 ₹35.65 -0.03% 61,210
13:05 ₹35.66 ₹35.69 ₹35.65 ₹35.68 +0.08% 42,851
13:10 ₹35.66 ₹35.69 ₹35.64 ₹35.66 -0.06% 44,426
13:15 ₹35.66 ₹35.69 ₹35.60 ₹35.64 -0.06% 67,390
13:20 ₹35.66 ₹35.67 ₹35.63 ₹35.66 +0.06% 31,079
13:25 ₹35.64 ₹35.67 ₹35.61 ₹35.61 -0.14% 36,631
13:30 ₹35.64 ₹35.65 ₹35.57 ₹35.59 -0.06% 146,899
13:35 ₹35.61 ₹35.63 ₹35.59 ₹35.60 +0.03% 50,523
13:40 ₹35.60 ₹35.62 ₹35.56 ₹35.56 -0.11% 83,523
13:45 ₹35.56 ₹35.60 ₹35.56 ₹35.57 +0.03% 29,233
13:50 ₹35.59 ₹35.60 ₹35.57 ₹35.57 +0.00% 64,010
13:55 ₹35.59 ₹35.60 ₹35.55 ₹35.56 -0.03% 126,789
14:00 ₹35.58 ₹35.58 ₹35.55 ₹35.56 +0.00% 30,305
14:05 ₹35.56 ₹35.58 ₹35.52 ₹35.53 -0.08% 89,583
14:10 ₹35.54 ₹35.60 ₹35.52 ₹35.58 +0.14% 98,683
14:15 ₹35.60 ₹35.60 ₹35.57 ₹35.58 +0.00% 39,584
14:20 ₹35.59 ₹35.60 ₹35.56 ₹35.58 +0.00% 34,270
14:25 ₹35.57 ₹35.59 ₹35.55 ₹35.59 +0.03% 40,058
14:30 ₹35.59 ₹35.60 ₹35.56 ₹35.58 -0.03% 32,459
14:35 ₹35.58 ₹35.60 ₹35.54 ₹35.56 -0.06% 144,779
14:40 ₹35.58 ₹35.60 ₹35.56 ₹35.59 +0.08% 45,480
14:45 ₹35.57 ₹35.60 ₹35.57 ₹35.58 -0.03% 150,414
14:50 ₹35.58 ₹35.60 ₹35.57 ₹35.58 +0.00% 71,830
14:55 ₹35.59 ₹35.69 ₹35.58 ₹35.65 +0.20% 141,997
15:00 ₹35.66 ₹35.66 ₹35.59 ₹35.63 -0.06% 140,808
15:05 ₹35.63 ₹35.65 ₹35.59 ₹35.63 +0.00% 170,918
15:10 ₹35.62 ₹35.64 ₹35.57 ₹35.60 -0.08% 220,618
15:15 ₹35.60 ₹35.60 ₹35.58 ₹35.60 +0.00% 103,581
15:20 ₹35.59 ₹35.65 ₹35.56 ₹35.59 -0.03% 176,229
15:25 ₹35.60 ₹35.60 ₹35.56 ₹35.60 +0.03% 224,027