Samvardhana Motherson International Limited (NSE:MOTHERSON)
India · Delayed Price · Currency is INR 94.39
+0.07 (0.07%)
Sep 5, 2025, 3:30 PM IST
NSE:MOTHERSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 96.74 | 97.40 | 95.22 | 96.47 | 96.47 | -0.28% | 12,452,715 |
| Sep 1, 2025 | 94.40 | 96.95 | 93.42 | 96.74 | 96.74 | 4.30% | 30,257,885 |
| Aug 29, 2025 | 92.20 | 95.07 | 91.10 | 92.75 | 92.75 | 0.69% | 28,080,321 |
| Aug 28, 2025 | 93.00 | 93.30 | 91.95 | 92.11 | 92.11 | -0.91% | 13,098,197 |
| Aug 26, 2025 | 94.70 | 94.70 | 92.51 | 92.96 | 92.96 | -2.12% | 14,380,291 |
| Aug 25, 2025 | 96.00 | 96.30 | 94.40 | 94.97 | 94.97 | -0.20% | 10,377,733 |
| Aug 22, 2025 | 97.90 | 98.21 | 95.00 | 95.16 | 95.16 | -2.80% | 9,583,759 |
| Aug 21, 2025 | 98.50 | 98.89 | 97.49 | 97.90 | 97.90 | -0.07% | 10,323,617 |
| Aug 20, 2025 | 99.69 | 99.69 | 97.68 | 97.97 | 97.97 | -1.44% | 14,042,238 |
| Aug 19, 2025 | 94.10 | 99.85 | 93.90 | 99.40 | 99.40 | 5.65% | 30,083,383 |
| Aug 18, 2025 | 93.80 | 95.77 | 93.15 | 94.08 | 94.08 | 1.05% | 14,834,715 |
| Aug 14, 2025 | 93.00 | 93.89 | 91.62 | 93.10 | 93.10 | -0.31% | 14,771,758 |
| Aug 13, 2025 | 91.00 | 94.59 | 89.86 | 93.39 | 93.39 | 3.46% | 27,152,026 |
| Aug 12, 2025 | 91.31 | 91.75 | 90.10 | 90.27 | 90.27 | -0.55% | 7,712,576 |
| Aug 11, 2025 | 91.51 | 91.83 | 89.70 | 90.77 | 90.77 | -0.74% | 19,734,988 |
| Aug 8, 2025 | 94.12 | 94.54 | 91.00 | 91.45 | 91.45 | -2.84% | 9,884,650 |
| Aug 7, 2025 | 94.49 | 94.76 | 92.56 | 94.12 | 94.12 | -1.29% | 24,236,301 |
| Aug 6, 2025 | 97.60 | 97.80 | 94.77 | 95.35 | 95.35 | -2.08% | 11,149,228 |
| Aug 5, 2025 | 98.50 | 99.08 | 96.46 | 97.38 | 97.38 | -0.94% | 9,072,134 |
| Aug 4, 2025 | 95.55 | 98.50 | 95.06 | 98.30 | 98.30 | 2.89% | 9,078,395 |
| Aug 1, 2025 | 97.17 | 97.99 | 95.31 | 95.54 | 95.54 | -1.68% | 6,424,969 |
| Jul 31, 2025 | 96.89 | 98.50 | 95.55 | 97.17 | 97.17 | -1.77% | 17,246,210 |
| Jul 30, 2025 | 102.69 | 102.80 | 98.45 | 98.92 | 98.92 | -3.58% | 16,070,296 |
| Jul 29, 2025 | 101.88 | 102.69 | 101.00 | 102.59 | 102.59 | 0.70% | 5,756,095 |
| Jul 28, 2025 | 100.65 | 102.32 | 100.65 | 101.88 | 101.88 | 1.53% | 16,642,565 |
| Jul 25, 2025 | 103.28 | 103.47 | 100.00 | 100.34 | 100.34 | -2.63% | 11,999,734 |
| Jul 24, 2025 | 99.11 | 103.75 | 99.10 | 103.05 | 103.05 | 4.27% | 34,498,069 |
| Jul 23, 2025 | 97.70 | 99.10 | 96.98 | 98.83 | 98.83 | 1.64% | 16,250,471 |
| Jul 22, 2025 | 101.00 | 101.27 | 97.10 | 97.24 | 97.24 | -3.54% | 13,022,343 |
| Jul 21, 2025 | 101.00 | 101.51 | 99.90 | 100.81 | 100.81 | -0.16% | 12,592,541 |
| Jul 18, 2025 | 102.64 | 103.59 | 100.80 | 100.97 | 100.97 | -1.57% | 12,755,135 |
| Jul 17, 2025 | 102.69 | 103.63 | 102.44 | 102.58 | 102.58 | -0.20% | 10,849,369 |
| Jul 16, 2025 | 104.00 | 104.25 | 102.29 | 102.79 | 102.79 | -1.17% | 14,110,915 |
| Jul 15, 2025 | 102.63 | 105.95 | 102.24 | 104.01 | 104.01 | 2.48% | 37,336,774 |
| Jul 14, 2025 | 101.20 | 102.48 | 100.53 | 101.49 | 101.49 | 0.99% | 28,448,358 |
| Jul 11, 2025 | 102.27 | 102.99 | 100.00 | 100.50 | 100.50 | -1.81% | 14,838,826 |
| Jul 10, 2025 | 104.00 | 104.00 | 101.96 | 102.35 | 102.35 | -0.90% | 22,836,615 |
| Jul 9, 2025 | 102.69 | 103.87 | 102.33 | 103.28 | 103.28 | 0.57% | 17,446,317 |
| Jul 8, 2025 | 103.49 | 103.81 | 101.33 | 102.69 | 102.69 | -0.77% | 23,621,613 |
| Jul 7, 2025 | 102.33 | 103.99 | 102.05 | 103.49 | 103.49 | 0.87% | 19,814,707 |
| Jul 4, 2025 | 102.85 | 103.22 | 101.75 | 102.60 | 102.60 | -0.24% | 8,626,568 |
| Jul 3, 2025 | 102.45 | 104.13 | 102.25 | 102.85 | 102.85 | 0.88% | 21,099,613 |
| Jul 2, 2025 | 101.40 | 102.33 | 100.70 | 101.95 | 101.95 | 0.51% | 16,301,493 |
| Jul 1, 2025 | 103.23 | 103.45 | 101.33 | 101.43 | 101.43 | -1.73% | 12,509,614 |
| Jun 30, 2025 | 103.47 | 103.63 | 101.70 | 103.22 | 103.22 | 0.46% | 13,589,982 |
| Jun 27, 2025 | 103.42 | 104.33 | 102.27 | 102.75 | 102.75 | -0.17% | 47,688,435 |
| Jun 26, 2025 | 102.75 | 103.19 | 101.33 | 102.93 | 102.93 | 0.67% | 23,269,801 |