Samvardhana Motherson International Limited (BOM:517334)
India · Delayed Price · Currency is INR 160.50
-1.95 (-1.20%)
At close: Sep 4, 2026
BOM:517334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 163.90 | 163.90 | 160.20 | 160.50 | 160.50 | -1.20% | 420,753 |
| Sep 3, 2026 | 165.40 | 165.40 | 161.40 | 162.45 | 162.45 | -0.34% | 258,923 |
| Sep 2, 2026 | 164.70 | 164.75 | 160.00 | 163.00 | 163.00 | -1.27% | 512,808 |
| Sep 1, 2026 | 171.00 | 171.00 | 163.25 | 165.10 | 165.10 | -0.81% | 347,409 |
| Aug 31, 2026 | 164.95 | 166.80 | 163.70 | 166.45 | 166.45 | 0.70% | 225,720 |
| Aug 28, 2026 | 167.20 | 167.20 | 164.65 | 165.30 | 165.30 | -0.30% | 299,635 |
| Aug 27, 2026 | 165.80 | 167.95 | 164.70 | 165.80 | 165.80 | 0.12% | 1,545,673 |
| Aug 26, 2026 | 166.80 | 167.10 | 165.00 | 165.60 | 165.60 | 0.33% | 206,488 |
| Aug 25, 2026 | 167.95 | 168.20 | 164.80 | 165.05 | 165.05 | -1.49% | 249,218 |
| Aug 24, 2026 | 169.05 | 169.25 | 167.05 | 167.55 | 167.55 | -0.89% | 144,550 |
| Aug 21, 2026 | 170.70 | 170.70 | 167.80 | 169.05 | 169.05 | -0.27% | 242,708 |
| Aug 20, 2026 | 170.90 | 171.85 | 168.85 | 169.50 | 169.50 | -0.50% | 515,743 |
| Aug 19, 2026 | 170.45 | 173.25 | 169.40 | 170.35 | 170.35 | 0.24% | 536,196 |
| Aug 18, 2026 | 168.00 | 170.90 | 167.95 | 169.95 | 169.95 | 1.01% | 1,581,344 |
| Aug 17, 2026 | 167.75 | 169.30 | 167.55 | 168.25 | 168.25 | -0.03% | 490,383 |
| Aug 14, 2026 | 167.75 | 169.25 | 166.75 | 168.30 | 168.30 | 0.54% | 371,118 |
| Aug 13, 2026 | 170.75 | 171.30 | 167.15 | 167.40 | 167.40 | -0.95% | 393,161 |
| Aug 12, 2026 | 170.55 | 171.85 | 168.65 | 169.00 | 169.00 | 0.06% | 1,793,699 |
| Aug 11, 2026 | 169.00 | 170.00 | 167.45 | 168.90 | 168.90 | 0.69% | 2,108,164 |
| Aug 10, 2026 | 170.20 | 172.00 | 167.25 | 167.75 | 167.75 | -0.30% | 1,955,005 |
| Aug 7, 2026 | 155.20 | 169.40 | 155.20 | 168.25 | 168.25 | 9.25% | 4,502,110 |
| Aug 6, 2026 | 155.70 | 157.95 | 151.50 | 154.00 | 154.00 | -0.23% | 2,080,461 |
| Aug 5, 2026 | 152.20 | 156.30 | 151.00 | 154.35 | 154.35 | 3.04% | 820,509 |
| Aug 4, 2026 | 155.05 | 155.90 | 148.30 | 149.80 | 149.80 | -2.85% | 3,660,584 |
| Aug 3, 2026 | 153.00 | 154.90 | 152.15 | 154.20 | 154.20 | 2.36% | 681,722 |
| Jul 31, 2026 | 147.00 | 152.35 | 146.25 | 150.65 | 150.65 | 2.73% | 766,267 |
| Jul 30, 2026 | 146.50 | 147.35 | 144.80 | 146.65 | 146.65 | 0.45% | 593,592 |
| Jul 29, 2026 | 147.90 | 148.75 | 143.90 | 146.00 | 146.00 | -1.25% | 516,977 |
| Jul 28, 2026 | 147.45 | 148.40 | 145.55 | 147.85 | 147.85 | -0.77% | 682,034 |
| Jul 27, 2026 | 146.00 | 149.50 | 146.00 | 149.00 | 149.00 | 2.37% | 758,585 |
| Jul 24, 2026 | 144.65 | 146.65 | 143.00 | 145.55 | 145.55 | 0.10% | 332,601 |
| Jul 23, 2026 | 143.00 | 148.10 | 142.35 | 145.40 | 145.40 | 1.25% | 1,195,944 |
| Jul 22, 2026 | 144.60 | 147.60 | 143.30 | 143.60 | 143.60 | -1.20% | 959,213 |
| Jul 21, 2026 | 143.50 | 145.80 | 143.10 | 145.35 | 145.35 | 1.43% | 849,723 |
| Jul 20, 2026 | 143.75 | 144.00 | 142.10 | 143.30 | 143.30 | -0.97% | 2,478,139 |
| Jul 17, 2026 | 143.10 | 145.80 | 143.05 | 144.70 | 144.70 | 0.63% | 618,890 |
| Jul 16, 2026 | 141.25 | 145.40 | 141.25 | 143.80 | 143.80 | 1.23% | 2,847,935 |
| Jul 15, 2026 | 142.75 | 144.40 | 141.60 | 142.05 | 142.05 | -0.04% | 660,845 |
| Jul 14, 2026 | 143.70 | 143.70 | 141.35 | 142.10 | 142.10 | -1.11% | 479,694 |
| Jul 13, 2026 | 141.95 | 144.70 | 141.05 | 143.95 | 143.70 | 0.52% | 4,865,441 |
| Jul 10, 2026 | 143.85 | 144.80 | 142.65 | 143.20 | 142.95 | 0.28% | 1,552,221 |
| Jul 9, 2026 | 140.45 | 144.00 | 139.95 | 142.80 | 142.55 | 1.46% | 1,026,144 |
| Jul 8, 2026 | 142.90 | 144.80 | 139.70 | 140.75 | 140.51 | -1.57% | 2,994,950 |
| Jul 7, 2026 | 145.50 | 146.85 | 138.30 | 143.00 | 142.75 | -1.55% | 36,896,658 |
| Jul 6, 2026 | 146.35 | 148.80 | 144.50 | 145.25 | 145.00 | -0.68% | 2,816,842 |
| Jul 3, 2026 | 148.95 | 149.65 | 146.00 | 146.25 | 146.00 | -0.91% | 762,446 |
| Jul 2, 2026 | 148.40 | 148.40 | 146.65 | 147.60 | 147.34 | 0.07% | 505,127 |
| Jul 1, 2026 | 148.65 | 148.95 | 146.45 | 147.50 | 147.24 | -0.47% | 1,207,564 |
| Jun 30, 2026 | 148.20 | 150.45 | 146.50 | 148.20 | 147.94 | -1.63% | 1,209,255 |
| Jun 29, 2026 | 151.85 | 154.00 | 147.75 | 150.65 | 150.39 | -0.69% | 2,594,299 |