Samvardhana Motherson International Limited (BOM:517334)
India · Delayed Price · Currency is INR 108.97
-0.35 (-0.32%)
At close: Sep 18, 2025
BOM:517334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 93.41 | 100.00 | 93.41 | 99.45 | 99.45 | 5.70% | 2,472,690 |
| Aug 18, 2025 | 93.23 | 95.78 | 93.23 | 94.09 | 94.09 | 1.07% | 525,634 |
| Aug 14, 2025 | 93.17 | 93.89 | 91.65 | 93.09 | 93.09 | -0.37% | 728,495 |
| Aug 13, 2025 | 91.00 | 94.50 | 89.90 | 93.44 | 93.44 | 3.51% | 1,883,826 |
| Aug 12, 2025 | 90.84 | 91.75 | 90.12 | 90.27 | 90.27 | -0.58% | 398,392 |
| Aug 11, 2025 | 91.39 | 91.80 | 89.69 | 90.80 | 90.80 | -0.71% | 945,767 |
| Aug 8, 2025 | 94.12 | 94.53 | 91.16 | 91.45 | 91.45 | -2.89% | 606,190 |
| Aug 7, 2025 | 94.64 | 94.79 | 92.58 | 94.17 | 94.17 | -1.05% | 594,859 |
| Aug 6, 2025 | 97.62 | 97.65 | 94.81 | 95.17 | 95.17 | -2.28% | 441,899 |
| Aug 5, 2025 | 98.39 | 99.09 | 96.49 | 97.39 | 97.39 | -0.92% | 263,792 |
| Aug 4, 2025 | 95.13 | 98.49 | 95.06 | 98.29 | 98.29 | 2.86% | 519,493 |
| Aug 1, 2025 | 97.06 | 97.96 | 95.30 | 95.56 | 95.56 | -1.54% | 260,489 |
| Jul 31, 2025 | 96.35 | 98.40 | 95.85 | 97.05 | 97.05 | -1.92% | 829,451 |
| Jul 30, 2025 | 102.85 | 102.85 | 98.55 | 98.95 | 98.95 | -3.51% | 781,632 |
| Jul 29, 2025 | 101.55 | 102.70 | 101.00 | 102.55 | 102.55 | 0.59% | 524,369 |
| Jul 28, 2025 | 100.50 | 102.35 | 100.50 | 101.95 | 101.95 | 1.65% | 522,321 |
| Jul 25, 2025 | 103.10 | 103.50 | 100.10 | 100.30 | 100.30 | -2.72% | 778,310 |
| Jul 24, 2025 | 99.40 | 103.75 | 99.15 | 103.10 | 103.10 | 4.30% | 2,470,855 |
| Jul 23, 2025 | 98.00 | 99.10 | 97.00 | 98.85 | 98.85 | 1.59% | 844,676 |
| Jul 22, 2025 | 101.10 | 101.20 | 97.10 | 97.30 | 97.30 | -3.47% | 605,280 |
| Jul 21, 2025 | 101.40 | 101.50 | 99.85 | 100.80 | 100.80 | -0.15% | 216,550 |
| Jul 18, 2025 | 104.65 | 104.65 | 100.85 | 100.95 | 100.95 | -1.58% | 601,792 |
| Jul 17, 2025 | 102.80 | 103.57 | 102.47 | 102.57 | 102.57 | -0.19% | 347,262 |
| Jul 16, 2025 | 104.30 | 104.30 | 102.30 | 102.77 | 102.77 | -1.22% | 635,844 |
| Jul 15, 2025 | 101.67 | 106.00 | 101.67 | 104.03 | 104.03 | 2.46% | 1,914,516 |
| Jul 14, 2025 | 101.33 | 102.50 | 100.60 | 101.53 | 101.53 | 0.99% | 562,135 |
| Jul 11, 2025 | 102.13 | 103.00 | 100.07 | 100.53 | 100.53 | -1.76% | 220,973 |
| Jul 10, 2025 | 103.73 | 104.00 | 101.97 | 102.33 | 102.33 | -0.84% | 271,978 |
| Jul 9, 2025 | 102.67 | 103.83 | 102.30 | 103.20 | 103.20 | 0.49% | 352,507 |