Samvardhana Motherson International Limited (BOM:517334)
India · Delayed Price · Currency is INR 112.80
+2.19 (1.98%)
At close: Mar 25, 2026
BOM:517334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 113.20 | 115.60 | 112.20 | 113.15 | 113.15 | 1.98% | 1,580,070 |
| Mar 24, 2026 | 111.00 | 111.65 | 106.65 | 110.95 | 110.95 | 4.13% | 2,479,261 |
| Mar 23, 2026 | 109.40 | 111.00 | 106.20 | 106.55 | 106.55 | -4.53% | 952,950 |
| Mar 20, 2026 | 112.90 | 115.25 | 111.00 | 111.60 | 111.60 | -0.22% | 635,594 |
| Mar 19, 2026 | 114.30 | 115.00 | 111.10 | 111.85 | 111.85 | -5.01% | 492,686 |
| Mar 18, 2026 | 116.40 | 119.00 | 115.85 | 117.75 | 117.75 | 1.55% | 519,160 |
| Mar 17, 2026 | 115.45 | 116.20 | 113.60 | 115.95 | 115.95 | 2.43% | 478,711 |
| Mar 16, 2026 | 114.15 | 115.05 | 111.15 | 113.20 | 113.20 | -0.48% | 845,180 |
| Mar 13, 2026 | 118.85 | 119.55 | 113.35 | 113.75 | 113.75 | -5.33% | 2,005,455 |
| Mar 12, 2026 | 119.90 | 120.80 | 116.70 | 120.15 | 120.15 | -0.87% | 380,609 |
| Mar 11, 2026 | 124.65 | 125.90 | 120.95 | 121.20 | 121.20 | -1.82% | 717,679 |
| Mar 10, 2026 | 121.35 | 123.90 | 119.60 | 123.45 | 123.45 | 4.66% | 404,435 |
| Mar 9, 2026 | 119.55 | 119.55 | 115.00 | 117.95 | 117.95 | -3.87% | 571,500 |
| Mar 6, 2026 | 126.45 | 126.75 | 122.40 | 122.70 | 122.70 | -2.97% | 509,280 |
| 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 |