Samvardhana Motherson International Limited (BOM:517334)
India · Delayed Price · Currency is INR 127.00
+6.80 (5.66%)
At close: May 6, 2026
BOM:517334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 120.10 | 121.10 | 118.50 | 120.20 | 120.20 | - | 567,057 |
| May 4, 2026 | 121.85 | 123.45 | 119.65 | 120.20 | 120.20 | -0.91% | 839,830 |
| Apr 30, 2026 | 123.10 | 123.35 | 119.20 | 121.30 | 121.30 | -1.54% | 601,132 |
| Apr 29, 2026 | 125.90 | 127.00 | 122.90 | 123.20 | 123.20 | -1.64% | 1,036,649 |
| Apr 28, 2026 | 128.45 | 128.80 | 124.85 | 125.25 | 125.25 | -2.03% | 359,865 |
| Apr 27, 2026 | 126.35 | 128.40 | 125.45 | 127.85 | 127.85 | 1.67% | 718,541 |
| Apr 24, 2026 | 128.20 | 129.00 | 125.40 | 125.75 | 125.75 | -1.14% | 780,759 |
| Apr 23, 2026 | 131.75 | 131.75 | 126.05 | 127.20 | 127.20 | -3.38% | 1,208,855 |
| Apr 22, 2026 | 124.30 | 133.00 | 124.30 | 131.65 | 131.65 | 5.49% | 3,085,235 |
| Apr 21, 2026 | 121.20 | 126.15 | 121.20 | 124.80 | 124.80 | 1.30% | 3,153,607 |
| Apr 20, 2026 | 125.70 | 125.70 | 122.35 | 123.20 | 123.20 | -1.44% | 516,997 |
| Apr 17, 2026 | 122.75 | 125.35 | 120.85 | 125.00 | 125.00 | 1.87% | 529,401 |
| Apr 16, 2026 | 124.60 | 125.90 | 122.35 | 122.70 | 122.70 | -0.65% | 1,110,481 |
| Apr 15, 2026 | 122.55 | 124.35 | 121.40 | 123.50 | 123.50 | 3.78% | 924,287 |
| Apr 13, 2026 | 118.25 | 120.60 | 117.15 | 119.00 | 119.00 | -2.54% | 992,685 |
| Apr 10, 2026 | 117.90 | 122.50 | 117.30 | 122.10 | 122.10 | 4.45% | 1,705,055 |
| Apr 9, 2026 | 118.25 | 118.40 | 115.40 | 116.90 | 116.90 | -0.97% | 549,491 |
| Apr 8, 2026 | 115.45 | 119.45 | 113.90 | 118.05 | 118.05 | 8.90% | 1,428,753 |
| Apr 7, 2026 | 107.70 | 108.65 | 105.40 | 108.40 | 108.40 | 0.14% | 455,891 |
| Apr 6, 2026 | 106.85 | 108.75 | 105.40 | 108.25 | 108.25 | 1.22% | 1,956,623 |
| Apr 2, 2026 | 105.95 | 107.20 | 102.85 | 106.95 | 106.95 | -0.56% | 1,674,999 |
| Apr 1, 2026 | 107.45 | 110.40 | 107.20 | 107.55 | 107.55 | 2.33% | 896,623 |
| Mar 30, 2026 | 105.35 | 108.45 | 104.65 | 105.10 | 105.10 | -3.93% | 1,083,929 |
| Mar 27, 2026 | 112.25 | 112.40 | 109.15 | 109.40 | 109.40 | -3.31% | 877,628 |
| Mar 25, 2026 | 113.20 | 115.60 | 112.20 | 113.15 | 112.80 | 1.98% | 1,580,070 |
| Mar 24, 2026 | 111.00 | 111.65 | 106.65 | 110.95 | 110.61 | 4.13% | 2,479,261 |
| Mar 23, 2026 | 109.40 | 111.00 | 106.20 | 106.55 | 106.22 | -4.53% | 952,950 |
| Mar 20, 2026 | 112.90 | 115.25 | 111.00 | 111.60 | 111.25 | -0.22% | 635,594 |
| Mar 19, 2026 | 114.30 | 115.00 | 111.10 | 111.85 | 111.50 | -5.01% | 492,686 |
| Mar 18, 2026 | 116.40 | 119.00 | 115.85 | 117.75 | 117.39 | 1.55% | 519,160 |
| Mar 17, 2026 | 115.45 | 116.20 | 113.60 | 115.95 | 115.59 | 2.43% | 478,711 |
| Mar 16, 2026 | 114.15 | 115.05 | 111.15 | 113.20 | 112.85 | -0.48% | 845,180 |
| Mar 13, 2026 | 118.85 | 119.55 | 113.35 | 113.75 | 113.40 | -5.33% | 2,005,455 |
| Mar 12, 2026 | 119.90 | 120.80 | 116.70 | 120.15 | 119.78 | -0.87% | 380,609 |
| Mar 11, 2026 | 124.65 | 125.90 | 120.95 | 121.20 | 120.83 | -1.82% | 717,679 |
| Mar 10, 2026 | 121.35 | 123.90 | 119.60 | 123.45 | 123.07 | 4.66% | 404,435 |
| Mar 9, 2026 | 119.55 | 119.55 | 115.00 | 117.95 | 117.59 | -3.87% | 571,500 |
| Mar 6, 2026 | 126.45 | 126.75 | 122.40 | 122.70 | 122.32 | -2.97% | 509,280 |
| Mar 5, 2026 | 123.60 | 127.30 | 123.60 | 126.45 | 126.06 | 3.01% | 736,521 |
| Mar 4, 2026 | 124.10 | 125.00 | 121.50 | 122.75 | 122.37 | -4.59% | 1,217,325 |
| Mar 2, 2026 | 119.95 | 131.75 | 119.95 | 128.65 | 128.25 | -3.45% | 923,753 |
| Feb 27, 2026 | 135.35 | 136.10 | 132.90 | 133.25 | 132.84 | -1.48% | 553,869 |
| Feb 26, 2026 | 133.45 | 135.60 | 132.80 | 135.25 | 134.83 | 1.54% | 287,710 |
| Feb 25, 2026 | 131.80 | 133.90 | 131.80 | 133.20 | 132.79 | 1.22% | 679,321 |
| Feb 24, 2026 | 130.15 | 132.30 | 130.00 | 131.60 | 131.19 | 0.61% | 205,316 |
| Feb 23, 2026 | 129.70 | 131.10 | 128.40 | 130.80 | 130.40 | 1.12% | 283,757 |
| Feb 20, 2026 | 129.95 | 132.10 | 128.65 | 129.35 | 128.95 | -0.31% | 450,425 |
| Feb 19, 2026 | 134.00 | 134.15 | 129.40 | 129.75 | 129.35 | -3.17% | 793,991 |
| Feb 18, 2026 | 132.65 | 135.55 | 131.80 | 134.00 | 133.59 | 1.02% | 559,498 |
| Feb 17, 2026 | 132.45 | 133.95 | 131.25 | 132.65 | 132.24 | 0.23% | 977,975 |