Samvardhana Motherson International Limited (BOM:517334)
India · Delayed Price · Currency is INR 159.25
-0.55 (-0.34%)
At close: Nov 4, 2026
BOM:517334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 159.80 | 160.60 | 157.80 | 159.25 | 159.25 | -0.34% | 928,776 |
| Nov 3, 2026 | 159.00 | 162.75 | 155.25 | 159.80 | 159.80 | 0.66% | 613,056 |
| Nov 2, 2026 | 156.25 | 158.95 | 155.60 | 158.75 | 158.75 | 1.41% | 510,869 |
| Oct 30, 2026 | 160.30 | 160.30 | 155.75 | 156.55 | 156.55 | -1.91% | 381,033 |
| Oct 29, 2026 | 160.55 | 160.60 | 157.65 | 159.60 | 159.60 | -0.81% | 560,286 |
| Oct 28, 2026 | 158.00 | 161.00 | 156.55 | 160.90 | 160.90 | 2.06% | 3,099,684 |
| Oct 27, 2026 | 153.50 | 157.75 | 153.40 | 157.65 | 157.65 | 2.50% | 422,541 |
| Oct 26, 2026 | 150.90 | 153.80 | 147.30 | 153.80 | 153.80 | 1.85% | 584,453 |
| Oct 23, 2026 | 153.05 | 153.60 | 148.20 | 151.00 | 151.00 | -2.52% | 730,232 |
| Oct 22, 2026 | 156.00 | 156.00 | 152.35 | 154.90 | 154.90 | -1.34% | 168,835 |
| Oct 21, 2026 | 158.00 | 159.05 | 155.80 | 157.00 | 157.00 | -0.63% | 193,430 |
| Oct 19, 2026 | 159.00 | 160.70 | 157.65 | 158.00 | 158.00 | -1.25% | 181,721 |
| Oct 16, 2026 | 161.30 | 162.80 | 159.80 | 160.00 | 160.00 | -0.28% | 895,476 |
| Oct 15, 2026 | 159.10 | 162.55 | 158.80 | 160.45 | 160.45 | 0.44% | 246,150 |
| Oct 14, 2026 | 160.00 | 162.65 | 158.75 | 159.75 | 159.75 | -0.16% | 374,762 |
| Oct 13, 2026 | 154.95 | 160.00 | 153.75 | 160.00 | 160.00 | 2.43% | 218,767 |
| Oct 12, 2026 | 153.00 | 156.20 | 153.00 | 156.20 | 156.20 | 2.16% | 340,905 |
| Oct 9, 2026 | 153.70 | 155.00 | 151.50 | 152.90 | 152.90 | -0.39% | 497,522 |
| Oct 8, 2026 | 158.95 | 158.95 | 153.45 | 153.50 | 153.50 | -3.46% | 236,454 |
| Oct 7, 2026 | 158.05 | 159.75 | 157.15 | 159.00 | 159.00 | -0.69% | 398,197 |
| Oct 6, 2026 | 156.45 | 160.70 | 155.70 | 160.10 | 160.10 | 1.65% | 350,013 |
| Oct 5, 2026 | 157.00 | 159.25 | 154.85 | 157.50 | 157.50 | - | 471,330 |
| Oct 1, 2026 | 160.75 | 161.95 | 153.80 | 157.50 | 157.50 | -3.55% | 2,887,087 |
| Sep 30, 2026 | 160.10 | 164.00 | 160.10 | 163.30 | 163.30 | 2.38% | 510,537 |
| Sep 29, 2026 | 162.00 | 163.30 | 159.35 | 159.50 | 159.50 | -2.15% | 563,009 |
| Sep 28, 2026 | 165.50 | 165.50 | 161.20 | 163.00 | 163.00 | -1.57% | 289,273 |
| Sep 25, 2026 | 162.50 | 166.10 | 160.80 | 165.60 | 165.60 | 1.72% | 420,858 |
| Sep 24, 2026 | 164.15 | 164.80 | 162.80 | 162.80 | 162.80 | -1.03% | 459,031 |
| Sep 23, 2026 | 162.60 | 165.05 | 162.00 | 164.50 | 164.50 | 1.54% | 391,025 |
| Sep 22, 2026 | 163.35 | 163.90 | 161.30 | 162.00 | 162.00 | -0.18% | 163,622 |
| Sep 21, 2026 | 163.10 | 163.85 | 160.55 | 162.30 | 162.30 | -1.28% | 441,516 |
| Sep 18, 2026 | 161.75 | 165.20 | 161.75 | 164.40 | 164.40 | 1.48% | 1,260,480 |
| Sep 17, 2026 | 158.75 | 162.80 | 158.75 | 162.00 | 162.00 | 1.92% | 358,764 |
| Sep 16, 2026 | 158.00 | 160.20 | 156.45 | 158.95 | 158.95 | 0.54% | 261,978 |
| Sep 15, 2026 | 166.85 | 166.85 | 158.10 | 158.10 | 158.10 | -3.77% | 1,460,012 |
| Sep 11, 2026 | 161.75 | 165.50 | 160.70 | 164.30 | 164.30 | 0.18% | 463,628 |
| Sep 10, 2026 | 163.50 | 164.05 | 162.35 | 164.00 | 164.00 | 0.12% | 317,292 |
| Sep 9, 2026 | 162.80 | 164.90 | 162.45 | 163.80 | 163.80 | -0.12% | 327,067 |
| Sep 8, 2026 | 163.55 | 164.55 | 161.10 | 164.00 | 164.00 | 1.08% | 1,154,986 |
| Sep 7, 2026 | 162.00 | 164.65 | 160.20 | 162.25 | 162.25 | 1.09% | 976,285 |
| 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% | 144,556 |