Samvardhana Motherson International Limited (BOM:517334)
India · Delayed Price · Currency is INR 105.35
-1.55 (-1.45%)
At close: Oct 31, 2025
BOM:517334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 107.00 | 107.70 | 105.15 | 105.35 | 105.35 | -1.45% | 388,389 |
| Oct 30, 2025 | 108.55 | 108.75 | 106.20 | 106.90 | 106.90 | -0.93% | 461,147 |
| Oct 29, 2025 | 106.65 | 108.20 | 105.15 | 107.90 | 107.90 | 0.89% | 953,665 |
| Oct 28, 2025 | 106.80 | 107.70 | 106.10 | 106.95 | 106.95 | 0.05% | 202,726 |
| Oct 27, 2025 | 106.50 | 107.35 | 106.05 | 106.90 | 106.90 | 0.52% | 630,686 |
| Oct 24, 2025 | 107.15 | 107.40 | 105.00 | 106.35 | 106.35 | -0.70% | 1,493,580 |
| Oct 23, 2025 | 107.00 | 109.70 | 106.40 | 107.10 | 107.10 | 1.66% | 3,382,880 |
| Oct 21, 2025 | 106.95 | 106.95 | 105.05 | 105.35 | 105.35 | -0.38% | 109,326 |
| Oct 20, 2025 | 104.65 | 106.00 | 104.65 | 105.75 | 105.75 | 1.00% | 1,017,979 |
| Oct 17, 2025 | 106.45 | 106.95 | 103.80 | 104.70 | 104.70 | -2.38% | 536,815 |
| Oct 16, 2025 | 104.35 | 108.55 | 104.35 | 107.25 | 107.25 | 2.29% | 1,461,778 |
| Oct 15, 2025 | 105.00 | 105.80 | 103.90 | 104.85 | 104.85 | -0.19% | 447,826 |
| Oct 14, 2025 | 103.90 | 105.30 | 102.85 | 105.05 | 105.05 | 0.96% | 457,320 |
| Oct 13, 2025 | 102.90 | 104.50 | 102.05 | 104.05 | 104.05 | -0.05% | 736,369 |
| Oct 10, 2025 | 103.35 | 104.90 | 102.80 | 104.10 | 104.10 | 0.53% | 581,465 |
| Oct 9, 2025 | 101.50 | 103.75 | 101.05 | 103.55 | 103.55 | 1.92% | 422,620 |
| Oct 8, 2025 | 104.60 | 104.65 | 101.25 | 101.60 | 101.60 | -2.40% | 265,172 |
| Oct 7, 2025 | 106.00 | 106.75 | 103.50 | 104.10 | 104.10 | -2.02% | 647,847 |
| Oct 6, 2025 | 106.80 | 107.50 | 106.00 | 106.25 | 106.25 | -0.38% | 179,845 |
| Oct 3, 2025 | 105.40 | 107.10 | 105.40 | 106.65 | 106.65 | 0.57% | 442,390 |
| Oct 1, 2025 | 105.65 | 106.60 | 105.20 | 106.05 | 106.05 | 0.40% | 427,237 |
| Sep 30, 2025 | 106.59 | 107.16 | 104.52 | 105.63 | 105.63 | -1.15% | 414,234 |
| Sep 29, 2025 | 106.00 | 107.28 | 105.46 | 106.86 | 106.86 | 1.14% | 1,048,855 |
| Sep 26, 2025 | 104.57 | 106.00 | 103.22 | 105.66 | 105.66 | 0.20% | 1,037,872 |
| Sep 25, 2025 | 107.51 | 108.75 | 105.17 | 105.45 | 105.45 | -2.28% | 647,749 |
| Sep 24, 2025 | 112.10 | 112.59 | 107.50 | 107.91 | 107.91 | -3.73% | 1,315,592 |
| Sep 23, 2025 | 109.90 | 112.47 | 109.40 | 112.09 | 112.09 | 1.96% | 1,099,769 |
| Sep 22, 2025 | 108.35 | 110.19 | 108.35 | 109.93 | 109.93 | 0.75% | 1,082,945 |
| Sep 19, 2025 | 109.10 | 110.12 | 108.61 | 109.11 | 109.11 | 0.13% | 551,493 |
| Sep 18, 2025 | 110.00 | 110.07 | 108.09 | 108.97 | 108.97 | -0.32% | 782,669 |
| Sep 17, 2025 | 110.10 | 111.91 | 108.84 | 109.32 | 109.32 | -0.52% | 2,047,790 |
| Sep 16, 2025 | 108.69 | 110.90 | 107.15 | 109.89 | 109.89 | 1.95% | 1,819,635 |
| Sep 15, 2025 | 105.96 | 108.04 | 105.30 | 107.79 | 107.79 | 3.00% | 2,162,382 |
| Sep 12, 2025 | 100.72 | 105.20 | 100.53 | 104.65 | 104.65 | 3.93% | 3,676,581 |
| Sep 11, 2025 | 101.89 | 101.94 | 100.17 | 100.69 | 100.69 | 0.14% | 711,039 |
| Sep 10, 2025 | 99.19 | 102.19 | 98.92 | 100.55 | 100.55 | 1.73% | 2,385,347 |
| Sep 9, 2025 | 99.29 | 99.59 | 97.21 | 98.84 | 98.84 | 0.25% | 1,225,089 |
| Sep 8, 2025 | 97.11 | 99.30 | 95.12 | 98.59 | 98.59 | 4.22% | 7,263,232 |
| Sep 5, 2025 | 94.53 | 96.14 | 93.50 | 94.60 | 94.60 | 0.24% | 1,294,703 |
| Sep 4, 2025 | 97.57 | 98.19 | 94.16 | 94.37 | 94.37 | -2.22% | 467,449 |
| Sep 3, 2025 | 96.20 | 96.82 | 95.26 | 96.51 | 96.51 | 0.09% | 419,460 |
| Sep 2, 2025 | 96.80 | 97.26 | 95.25 | 96.42 | 96.42 | -0.34% | 684,655 |
| Sep 1, 2025 | 94.20 | 96.95 | 93.43 | 96.75 | 96.75 | 4.27% | 1,544,112 |
| Aug 29, 2025 | 92.85 | 95.00 | 91.11 | 92.79 | 92.79 | 0.76% | 841,248 |
| Aug 28, 2025 | 92.11 | 93.39 | 91.94 | 92.09 | 92.09 | -0.98% | 835,434 |
| Aug 26, 2025 | 94.68 | 94.68 | 92.51 | 93.00 | 93.00 | -2.09% | 659,935 |
| Aug 25, 2025 | 95.70 | 96.00 | 94.40 | 94.99 | 94.99 | -0.19% | 540,499 |
| Aug 22, 2025 | 97.61 | 98.23 | 95.02 | 95.17 | 95.17 | -2.81% | 529,467 |
| Aug 21, 2025 | 98.50 | 98.98 | 97.54 | 97.92 | 97.92 | -0.06% | 555,590 |
| Aug 20, 2025 | 99.58 | 99.69 | 97.71 | 97.98 | 97.98 | -1.48% | 664,814 |