Samvardhana Motherson International Limited MOTHERSON
NSE · India · Producer Manufacturing
INR 157.03-6.23 (-3.82%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 157.03 | -3.82% | INR 161.35 | INR 162.27 | INR 153.81 | 23.04M |
| 2026-09-30 | INR 163.26 | +2.96% | INR 160.35 | INR 164.10 | INR 160.35 | 15.31M |
| 2026-09-29 | INR 158.56 | -2.35% | INR 162.08 | INR 163.24 | INR 158.56 | 14.16M |
| 2026-09-28 | INR 162.37 | -2.02% | INR 165.00 | INR 165.49 | INR 161.30 |
| 9.74M |
| 2026-09-25 | INR 165.71 | +1.98% | INR 162.60 | INR 166.22 | INR 160.72 | 14.24M |
| 2026-09-24 | INR 162.50 | -1.16% | INR 163.75 | INR 164.80 | INR 162.50 | 22.05M |
| 2026-09-23 | INR 164.40 | +1.63% | INR 162.99 | INR 165.20 | INR 162.33 | 7.29M |
| 2026-09-22 | INR 161.77 | -0.70% | INR 162.75 | INR 163.90 | INR 161.21 | 8.03M |
| 2026-09-21 | INR 162.91 | +0.21% | INR 163.12 | INR 163.88 | INR 160.50 | 7.26M |
| 2026-09-18 | INR 162.57 | +0.43% | INR 161.87 | INR 165.37 | INR 161.84 | 19.07M |
| 2026-09-17 | INR 161.87 | +2.27% | INR 159.02 | INR 162.84 | INR 158.66 | 7.03M |
| 2026-09-16 | INR 158.27 | +0.08% | INR 157.19 | INR 160.40 | INR 156.40 | 8.77M |
| 2026-09-15 | INR 158.15 | -3.83% | INR 165.00 | INR 165.41 | INR 158.15 | 13.76M |
| 2026-09-14 | INR 164.45 | 0.00% | INR 164.45 | INR 164.45 | INR 164.45 | 0 |
| 2026-09-11 | INR 164.45 | +0.77% | INR 161.44 | INR 165.58 | INR 160.71 | 13.20M |
| 2026-09-10 | INR 163.20 | -0.31% | INR 163.70 | INR 164.70 | INR 162.33 | 5.60M |
| 2026-09-09 | INR 163.70 | -0.09% | INR 162.99 | INR 165.04 | INR 162.50 | 6.00M |
| 2026-09-08 | INR 163.85 | +1.14% | INR 162.80 | INR 164.50 | INR 161.17 | 10.43M |
| 2026-09-07 | INR 162.00 | +0.81% | INR 160.50 | INR 164.65 | INR 160.12 | 15.67M |
| 2026-09-04 | INR 160.70 | -0.80% | INR 162.01 | INR 162.90 | INR 160.26 | 7.14M |
| 2026-09-03 | INR 162.00 | -0.80% | INR 164.00 | INR 164.34 | INR 161.35 | 8.79M |
| 2026-09-02 | INR 163.30 | -1.39% | INR 163.80 | INR 163.80 | INR 159.92 | 18.94M |
| 2026-09-01 | INR 165.60 | -2.98% | INR 170.00 | INR 170.00 | INR 163.30 | 14.10M |
| 2026-08-31 | INR 170.68 | +3.07% | INR 164.69 | INR 170.68 | INR 163.74 | 20.10M |
| 2026-08-28 | INR 165.60 | -0.24% | INR 166.78 | INR 167.15 | INR 164.68 | 8.44M |
| 2026-08-27 | INR 166.00 | +0.61% | INR 166.00 | INR 167.94 | INR 164.77 | 12.30M |
| 2026-08-26 | INR 165.00 | -0.87% | INR 167.00 | INR 167.00 | INR 164.91 | 10.02M |
| 2026-08-25 | INR 166.45 | -1.51% | INR 167.61 | INR 168.28 | INR 164.81 | 8.71M |
| 2026-08-24 | INR 169.00 | -0.22% | INR 169.00 | INR 169.14 | INR 166.71 | 5.23M |
| 2026-08-21 | INR 169.38 | -0.12% | INR 170.41 | INR 170.41 | INR 167.66 | 7.60M |
| 2026-08-20 | INR 169.58 | -0.42% | INR 171.15 | INR 171.80 | INR 168.84 | 11.21M |
| 2026-08-19 | INR 170.29 | -0.06% | INR 170.80 | INR 173.27 | INR 169.31 | 15.32M |
| 2026-08-18 | INR 170.40 | +1.39% | INR 168.10 | INR 170.90 | INR 168.10 | 12.70M |
| 2026-08-17 | INR 168.06 | -0.14% | INR 168.10 | INR 169.34 | INR 167.58 | 7.66M |
| 2026-08-14 | INR 168.30 | +0.54% | INR 167.42 | INR 169.28 | INR 166.71 | 10.51M |
| 2026-08-13 | INR 167.40 | -1.24% | INR 170.37 | INR 171.27 | INR 167.14 | 12.12M |
| 2026-08-12 | INR 169.50 | +0.14% | INR 170.10 | INR 171.83 | INR 168.62 | 15.75M |
| 2026-08-11 | INR 169.26 | +0.76% | INR 168.50 | INR 170.03 | INR 167.44 | 17.06M |
| 2026-08-10 | INR 167.99 | -0.30% | INR 170.00 | INR 172.00 | INR 167.16 | 29.88M |
| 2026-08-07 | INR 168.50 | +8.71% | INR 155.17 | INR 169.80 | INR 155.17 | 115.58M |
| 2026-08-06 | INR 155.00 | +0.42% | INR 155.30 | INR 157.99 | INR 151.61 | 39.98M |
| 2026-08-05 | INR 154.35 | +2.22% | INR 152.00 | INR 156.39 | INR 150.90 | 20.57M |
| 2026-08-04 | INR 151.00 | -2.59% | INR 155.01 | INR 155.87 | INR 148.34 | 26.90M |
| 2026-08-03 | INR 155.01 | +2.83% | INR 152.90 | INR 155.01 | INR 152.03 | 17.77M |
| 2026-07-31 | INR 150.75 | +2.75% | INR 146.81 | INR 152.40 | INR 146.42 | 23.48M |
| 2026-07-30 | INR 146.72 | +0.49% | INR 146.00 | INR 147.39 | INR 144.83 | 9.50M |
| 2026-07-29 | INR 146.00 | -1.26% | INR 148.04 | INR 148.80 | INR 143.86 | 14.48M |
| 2026-07-28 | INR 147.86 | -0.75% | INR 147.00 | INR 148.50 | INR 145.60 | 12.74M |
| 2026-07-27 | INR 148.97 | +2.35% | INR 146.99 | INR 149.50 | INR 146.30 | 13.92M |
| 2026-07-24 | INR 145.55 | -0.01% | INR 144.20 | INR 146.66 | INR 143.00 | 9.31M |
| 2026-07-23 | INR 145.57 | +1.37% | INR 142.20 | INR 148.19 | INR 142.20 | 17.05M |
| 2026-07-22 | INR 143.60 | -1.12% | INR 145.00 | INR 147.60 | INR 143.31 | 15.61M |
| 2026-07-21 | INR 145.22 | +1.38% | INR 143.50 | INR 145.80 | INR 143.17 | 10.67M |
| 2026-07-20 | INR 143.25 | -0.64% | INR 144.00 | INR 144.04 | INR 142.11 | 9.92M |
| 2026-07-17 | INR 144.17 | +0.36% | INR 143.01 | INR 145.84 | INR 143.01 | 14.70M |
| 2026-07-16 | INR 143.65 | +1.08% | INR 142.50 | INR 145.50 | INR 142.11 | 29.25M |
| 2026-07-15 | INR 142.11 | +0.04% | INR 142.91 | INR 144.35 | INR 141.62 | 14.17M |
| 2026-07-14 | INR 142.06 | -1.39% | INR 143.25 | INR 143.55 | INR 141.29 | 12.93M |
| 2026-07-13 | INR 144.06 | +0.61% | INR 142.05 | INR 144.75 | INR 141.06 | 14.29M |
| 2026-07-10 | INR 143.19 | +0.27% | INR 144.20 | INR 144.85 | INR 142.62 | 8.18M |
| 2026-07-09 | INR 142.80 | +1.53% | INR 140.21 | INR 144.15 | INR 140.00 | 10.23M |
| 2026-07-08 | INR 140.65 | -1.90% | INR 142.71 | INR 144.83 | INR 139.61 | 18.41M |
| 2026-07-07 | INR 143.37 | -1.35% | INR 145.35 | INR 145.67 | INR 136.71 | 42.01M |
| 2026-07-06 | INR 145.33 | -0.66% | INR 146.54 | INR 148.80 | INR 144.50 | 18.61M |
| 2026-07-03 | INR 146.30 | -0.87% | INR 148.90 | INR 149.73 | INR 146.02 | 10.14M |
| 2026-07-02 | INR 147.59 | +0.05% | INR 148.24 | INR 148.59 | INR 146.70 | 9.63M |
| 2026-07-01 | INR 147.51 | -0.41% | INR 148.25 | INR 149.00 | INR 146.48 | 21.95M |
| 2026-06-30 | INR 148.11 | -1.63% | INR 148.94 | INR 150.50 | INR 146.50 | 25.62M |
| 2026-06-29 | INR 150.56 | -0.76% | INR 151.71 | INR 154.00 | INR 147.72 | 74.60M |
| 2026-06-26 | INR 151.71 | 0.00% | INR 151.71 | INR 151.71 | INR 151.71 | 0 |
| 2026-06-25 | INR 151.71 | +4.93% | INR 145.03 | INR 155.25 | INR 144.02 | 74.52M |
| 2026-06-24 | INR 144.58 | +0.68% | INR 143.00 | INR 145.16 | INR 142.07 | 11.31M |
| 2026-06-23 | INR 143.61 | -1.54% | INR 145.85 | INR 146.14 | INR 141.76 | 15.41M |
| 2026-06-22 | INR 145.85 | +0.21% | INR 145.54 | INR 146.46 | INR 143.30 | 14.98M |
| 2026-06-19 | INR 145.54 | +0.59% | INR 144.50 | INR 146.05 | INR 143.02 | 20.25M |
| 2026-06-18 | INR 144.68 | -0.29% | INR 145.10 | INR 145.46 | INR 142.61 | 15.85M |
| 2026-06-17 | INR 145.10 | -1.69% | INR 147.51 | INR 147.59 | INR 142.63 | 20.55M |
| 2026-06-16 | INR 147.60 | -0.35% | INR 148.10 | INR 149.08 | INR 147.02 | 10.55M |
| 2026-06-15 | INR 148.12 | +3.29% | INR 146.10 | INR 149.90 | INR 146.10 | 21.82M |
| 2026-06-12 | INR 143.40 | +1.89% | INR 142.52 | INR 145.44 | INR 141.25 | 12.74M |
| 2026-06-11 | INR 140.74 | -1.03% | INR 141.10 | INR 141.40 | INR 139.27 | 15.47M |
| 2026-06-10 | INR 142.21 | -1.28% | INR 144.52 | INR 144.52 | INR 140.72 | 18.70M |
| 2026-06-09 | INR 144.06 | +3.63% | INR 141.70 | INR 144.40 | INR 140.50 | 19.01M |
| 2026-06-08 | INR 139.01 | -3.17% | INR 142.00 | INR 142.85 | INR 138.03 | 13.21M |
| 2026-06-05 | INR 143.56 | -0.52% | INR 144.65 | INR 146.15 | INR 143.00 | 13.74M |
| 2026-06-04 | INR 144.31 | -0.89% | INR 144.88 | INR 147.40 | INR 143.64 | 17.95M |
| 2026-06-03 | INR 145.61 | +0.50% | INR 144.68 | INR 146.25 | INR 141.75 | 19.60M |
| 2026-06-02 | INR 144.89 | +2.20% | INR 141.40 | INR 145.33 | INR 140.56 | 25.07M |
| 2026-06-01 | INR 141.77 | -2.72% | INR 146.01 | INR 146.80 | INR 141.13 | 38.86M |
| 2026-05-29 | INR 145.74 | +2.34% | INR 144.46 | INR 151.77 | INR 140.08 | 84.67M |