Samvardhana Motherson International Limited (BOM:517334)
India · Delayed Price · Currency is INR 111.20
+1.55 (1.41%)
At close: Jan 22, 2026
BOM:517334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 121.45 | 122.35 | 120.40 | 121.05 | 121.05 | 0.04% | 738,277 |
| Dec 19, 2025 | 117.10 | 121.30 | 117.10 | 121.00 | 121.00 | 3.24% | 1,061,881 |
| Dec 18, 2025 | 118.50 | 119.00 | 115.65 | 117.20 | 117.20 | -1.97% | 330,787 |
| Dec 17, 2025 | 119.40 | 120.80 | 118.65 | 119.55 | 119.55 | - | 288,283 |
| Dec 16, 2025 | 120.30 | 120.35 | 119.10 | 119.55 | 119.55 | -0.66% | 2,360,092 |
| Dec 15, 2025 | 121.20 | 121.20 | 119.35 | 120.35 | 120.35 | -0.74% | 388,519 |
| Dec 12, 2025 | 120.85 | 121.45 | 119.90 | 121.25 | 121.25 | 1.21% | 916,721 |
| Dec 11, 2025 | 116.25 | 120.20 | 116.20 | 119.80 | 119.80 | 3.05% | 7,309,262 |
| Dec 10, 2025 | 116.35 | 117.50 | 116.00 | 116.25 | 116.25 | -0.47% | 637,244 |
| Dec 9, 2025 | 114.10 | 117.60 | 113.15 | 116.80 | 116.80 | 1.48% | 492,367 |
| Dec 8, 2025 | 116.95 | 117.60 | 114.50 | 115.10 | 115.10 | -1.62% | 331,591 |
| Dec 5, 2025 | 117.65 | 118.30 | 116.50 | 117.00 | 117.00 | -0.47% | 204,844 |
| Dec 4, 2025 | 116.75 | 118.05 | 116.50 | 117.55 | 117.55 | 0.86% | 357,924 |
| Dec 3, 2025 | 119.25 | 119.25 | 116.00 | 116.55 | 116.55 | -2.31% | 1,023,761 |
| Dec 2, 2025 | 115.50 | 119.60 | 115.50 | 119.30 | 119.30 | 2.36% | 1,883,870 |
| Dec 1, 2025 | 116.65 | 117.85 | 115.25 | 116.55 | 116.55 | 0.21% | 527,068 |
| Nov 28, 2025 | 116.50 | 117.70 | 115.65 | 116.30 | 116.30 | 0.17% | 776,463 |
| Nov 27, 2025 | 111.90 | 116.30 | 111.90 | 116.10 | 116.10 | 3.85% | 1,424,439 |
| Nov 26, 2025 | 110.25 | 112.00 | 109.75 | 111.80 | 111.80 | 1.41% | 771,438 |
| Nov 25, 2025 | 109.10 | 110.95 | 108.65 | 110.25 | 110.25 | 0.82% | 421,833 |
| Nov 24, 2025 | 109.55 | 110.55 | 108.85 | 109.35 | 109.35 | -0.46% | 583,686 |
| Nov 21, 2025 | 111.65 | 112.50 | 109.50 | 109.85 | 109.85 | -1.96% | 669,508 |
| Nov 20, 2025 | 112.90 | 113.40 | 111.70 | 112.05 | 112.05 | -0.09% | 435,127 |
| Nov 19, 2025 | 108.75 | 113.00 | 108.50 | 112.15 | 112.15 | 2.94% | 1,068,467 |
| Nov 18, 2025 | 109.95 | 110.45 | 108.15 | 108.95 | 108.95 | -0.91% | 855,402 |
| Nov 17, 2025 | 109.80 | 110.55 | 109.05 | 109.95 | 109.95 | 0.14% | 868,935 |
| Nov 14, 2025 | 111.35 | 113.50 | 108.75 | 109.80 | 109.80 | 0.60% | 22,169,970 |
| Nov 13, 2025 | 106.05 | 111.70 | 103.85 | 109.15 | 109.15 | 3.07% | 1,436,712 |
| Nov 12, 2025 | 106.00 | 106.90 | 104.50 | 105.90 | 105.90 | 0.33% | 5,617,458 |