Samvardhana Motherson International Limited (BOM:517334)
India · Delayed Price · Currency is INR 122.70
-3.75 (-2.97%)
At close: Mar 6, 2026
BOM:517334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 123.60 | 127.30 | 123.60 | 126.45 | 126.45 | 3.01% | 736,521 |
| Mar 4, 2026 | 124.10 | 125.00 | 121.50 | 122.75 | 122.75 | -4.59% | 1,217,325 |
| Mar 2, 2026 | 119.95 | 131.75 | 119.95 | 128.65 | 128.65 | -3.45% | 923,753 |
| Feb 27, 2026 | 135.35 | 136.10 | 132.90 | 133.25 | 133.25 | -1.48% | 553,869 |
| Feb 26, 2026 | 133.45 | 135.60 | 132.80 | 135.25 | 135.25 | 1.54% | 287,710 |
| Feb 25, 2026 | 131.80 | 133.90 | 131.80 | 133.20 | 133.20 | 1.22% | 679,321 |
| Feb 24, 2026 | 130.15 | 132.30 | 130.00 | 131.60 | 131.60 | 0.61% | 205,316 |
| Feb 23, 2026 | 129.70 | 131.10 | 128.40 | 130.80 | 130.80 | 1.12% | 283,757 |
| Feb 20, 2026 | 129.95 | 132.10 | 128.65 | 129.35 | 129.35 | -0.31% | 450,425 |
| Feb 19, 2026 | 134.00 | 134.15 | 129.40 | 129.75 | 129.75 | -3.17% | 793,437 |
| Feb 18, 2026 | 132.65 | 135.55 | 131.80 | 134.00 | 134.00 | 1.02% | 559,498 |
| Feb 17, 2026 | 132.45 | 133.95 | 131.25 | 132.65 | 132.65 | 0.23% | 977,975 |
| Feb 16, 2026 | 129.30 | 132.90 | 129.30 | 132.35 | 132.35 | 0.84% | 379,106 |
| Feb 13, 2026 | 132.60 | 133.45 | 130.65 | 131.25 | 131.25 | -0.98% | 1,482,329 |
| Feb 12, 2026 | 130.35 | 133.80 | 129.10 | 132.55 | 132.55 | 1.84% | 1,782,824 |
| Feb 11, 2026 | 130.30 | 135.70 | 129.75 | 130.15 | 130.15 | 0.54% | 4,433,577 |
| Feb 10, 2026 | 124.35 | 131.90 | 123.40 | 129.45 | 129.45 | 4.14% | 3,137,914 |
| Feb 9, 2026 | 119.25 | 124.85 | 119.25 | 124.30 | 124.30 | 5.29% | 759,728 |
| Feb 6, 2026 | 119.00 | 119.60 | 116.10 | 118.05 | 118.05 | -2.44% | 637,339 |
| Feb 5, 2026 | 121.80 | 122.30 | 120.25 | 121.00 | 121.00 | -1.31% | 169,992 |
| Feb 4, 2026 | 121.05 | 123.45 | 119.60 | 122.60 | 122.60 | 0.99% | 987,471 |
| Feb 3, 2026 | 123.60 | 125.45 | 119.35 | 121.40 | 121.40 | 6.44% | 1,754,549 |
| Feb 2, 2026 | 111.50 | 115.00 | 109.65 | 114.05 | 114.05 | 1.60% | 544,695 |
| Feb 1, 2026 | 112.15 | 114.95 | 110.15 | 112.25 | 112.25 | -0.49% | 337,343 |
| Jan 30, 2026 | 113.40 | 113.55 | 111.45 | 112.80 | 112.80 | -1.05% | 463,105 |
| Jan 29, 2026 | 112.50 | 114.55 | 110.65 | 114.00 | 114.00 | 2.24% | 752,304 |
| Jan 28, 2026 | 110.00 | 111.80 | 108.35 | 111.50 | 111.50 | 1.55% | 567,878 |
| Jan 27, 2026 | 110.05 | 110.20 | 107.55 | 109.80 | 109.80 | 1.24% | 534,446 |
| Jan 23, 2026 | 110.80 | 111.55 | 108.05 | 108.45 | 108.45 | -2.47% | 244,245 |
| Jan 22, 2026 | 110.35 | 113.95 | 110.35 | 111.20 | 111.20 | 1.41% | 405,078 |
| Jan 21, 2026 | 106.15 | 111.40 | 106.15 | 109.65 | 109.65 | 1.67% | 430,143 |
| Jan 20, 2026 | 111.85 | 112.90 | 107.50 | 107.85 | 107.85 | -3.96% | 390,494 |
| Jan 19, 2026 | 114.15 | 114.20 | 110.75 | 112.30 | 112.30 | -2.14% | 374,222 |
| Jan 16, 2026 | 113.40 | 116.60 | 113.35 | 114.75 | 114.75 | 1.10% | 309,429 |
| Jan 14, 2026 | 114.50 | 115.60 | 113.20 | 113.50 | 113.50 | -1.18% | 1,249,184 |
| Jan 13, 2026 | 115.20 | 116.90 | 114.30 | 114.85 | 114.85 | -0.17% | 419,861 |
| Jan 12, 2026 | 115.50 | 116.40 | 112.70 | 115.05 | 115.05 | -0.52% | 807,133 |
| Jan 9, 2026 | 117.85 | 118.10 | 114.90 | 115.65 | 115.65 | -2.12% | 942,623 |
| Jan 8, 2026 | 118.30 | 118.85 | 117.30 | 118.15 | 118.15 | -0.96% | 406,613 |
| Jan 7, 2026 | 120.50 | 121.25 | 118.75 | 119.30 | 119.30 | -1.24% | 205,746 |
| Jan 6, 2026 | 122.25 | 122.90 | 119.95 | 120.80 | 120.80 | -0.78% | 271,947 |
| Jan 5, 2026 | 122.20 | 122.65 | 120.25 | 121.75 | 121.75 | -0.29% | 873,382 |
| Jan 2, 2026 | 123.00 | 124.80 | 121.60 | 122.10 | 122.10 | -0.33% | 925,813 |
| Jan 1, 2026 | 120.25 | 122.85 | 119.80 | 122.50 | 122.50 | 2.17% | 497,542 |
| Dec 31, 2025 | 120.00 | 121.00 | 119.60 | 119.90 | 119.90 | 0.13% | 372,816 |
| Dec 30, 2025 | 119.65 | 120.70 | 119.20 | 119.75 | 119.75 | 0.13% | 232,777 |
| Dec 29, 2025 | 119.15 | 120.05 | 118.45 | 119.60 | 119.60 | 0.25% | 658,812 |
| Dec 26, 2025 | 119.40 | 121.15 | 118.45 | 119.30 | 119.30 | -0.21% | 690,114 |
| Dec 24, 2025 | 120.45 | 120.90 | 119.30 | 119.55 | 119.55 | -0.58% | 432,216 |
| Dec 23, 2025 | 122.20 | 122.35 | 119.55 | 120.25 | 120.25 | -0.66% | 432,133 |