NSE:MOTHERSON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	111.31	113.47	108.80	109.84	109.84	0.65%	68,454,296
Nov 13, 2025	106.30	111.75	103.89	109.13	109.13	3.03%	45,246,799
Nov 12, 2025	105.90	106.85	104.51	105.92	105.92	0.44%	26,930,415
Nov 11, 2025	102.65	105.98	101.08	105.46	105.46	2.84%	20,357,785
Nov 10, 2025	103.75	104.27	102.18	102.55	102.55	-1.20%	18,067,302
Nov 7, 2025	103.92	104.27	102.35	103.80	103.80	-0.12%	8,431,755
Nov 6, 2025	104.49	105.07	102.08	103.92	103.92	-0.55%	11,443,281
Nov 4, 2025	106.08	106.10	103.75	104.49	104.49	-1.02%	8,923,020
Nov 3, 2025	105.40	106.10	103.82	105.57	105.57	0.17%	9,823,455
Oct 31, 2025	106.91	107.70	105.17	105.39	105.39	-1.39%	5,215,003
Oct 30, 2025	108.80	108.80	106.16	106.88	106.88	-0.79%	9,808,066
Oct 29, 2025	107.00	108.25	105.15	107.73	107.73	0.70%	12,702,765
Oct 28, 2025	106.93	107.72	106.11	106.98	106.98	0.05%	7,582,607
Oct 27, 2025	106.75	107.27	106.10	106.93	106.93	0.64%	8,676,084
Oct 24, 2025	107.31	107.47	104.93	106.25	106.25	-0.99%	11,030,911
Oct 23, 2025	106.90	109.65	106.41	107.31	107.31	1.84%	30,104,528
Oct 21, 2025	106.61	106.61	105.00	105.37	105.37	-0.38%	1,768,861
Oct 20, 2025	104.70	106.03	104.66	105.77	105.77	1.02%	5,352,437
Oct 17, 2025	106.69	106.87	103.83	104.70	104.70	-2.40%	14,290,399
Oct 16, 2025	104.90	108.55	104.69	107.27	107.27	2.38%	18,610,741
Oct 15, 2025	105.00	105.90	103.90	104.78	104.78	-0.26%	13,717,505
Oct 14, 2025	104.00	105.34	102.80	105.05	105.05	0.91%	24,973,101
Oct 13, 2025	103.00	104.50	102.03	104.10	104.10	-	16,216,577
Oct 10, 2025	103.11	104.90	102.82	104.10	104.10	0.64%	9,724,654
Oct 9, 2025	101.28	103.75	101.01	103.44	103.44	1.77%	13,623,431
Oct 8, 2025	104.70	104.95	101.22	101.64	101.64	-2.38%	11,890,467
Oct 7, 2025	105.90	106.75	103.54	104.12	104.12	-1.98%	18,966,822
Oct 6, 2025	107.00	107.40	105.95	106.22	106.22	-0.42%	7,260,072
Oct 3, 2025	105.99	107.11	105.56	106.67	106.67	0.63%	8,086,392
Oct 1, 2025	105.60	106.61	105.12	106.00	106.00	0.33%	7,448,493
Sep 30, 2025	106.69	107.16	104.54	105.65	105.65	-1.15%	22,843,513
Sep 29, 2025	106.00	107.30	105.46	106.88	106.88	1.15%	26,556,235
Sep 26, 2025	105.00	106.01	103.26	105.66	105.66	0.27%	24,534,407
Sep 25, 2025	107.75	108.70	105.05	105.38	105.38	-2.39%	14,787,443
Sep 24, 2025	112.50	112.60	107.50	107.96	107.96	-3.68%	24,814,885
Sep 23, 2025	109.95	112.38	109.37	112.08	112.08	1.94%	33,790,140
Sep 22, 2025	109.08	110.23	108.55	109.95	109.95	0.80%	16,627,782
Sep 19, 2025	108.98	110.18	108.56	109.08	109.08	0.09%	13,983,683
Sep 18, 2025	109.87	110.08	108.06	108.98	108.98	-0.33%	16,248,606
Sep 17, 2025	110.50	111.90	108.87	109.34	109.34	-0.50%	23,963,434
Sep 16, 2025	108.50	110.90	107.22	109.89	109.89	1.93%	42,750,129
Sep 15, 2025	105.76	108.07	105.31	107.81	107.81	2.98%	44,585,391
Sep 12, 2025	100.70	105.30	100.57	104.69	104.69	3.99%	46,300,257
Sep 11, 2025	100.91	101.95	100.20	100.67	100.67	0.07%	19,218,566
Sep 10, 2025	99.00	102.20	98.91	100.60	100.60	1.80%	39,207,033
Sep 9, 2025	99.10	99.50	97.25	98.82	98.82	0.25%	22,643,077
Sep 8, 2025	96.93	99.33	95.09	98.57	98.57	4.20%	56,299,081
Sep 5, 2025	94.80	96.10	93.49	94.60	94.60	0.30%	19,637,004
Sep 4, 2025	98.40	98.40	94.12	94.32	94.32	-2.29%	14,039,109
Sep 3, 2025	96.37	96.89	95.25	96.53	96.53	0.06%	12,129,613