NSE:MOTHERSON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	117.50	118.27	116.48	117.05	117.05	-0.43%	8,681,992
Dec 4, 2025	116.57	118.11	116.46	117.56	117.56	0.85%	14,828,620
Dec 3, 2025	119.00	119.14	115.99	116.57	116.57	-2.26%	23,947,580
Dec 2, 2025	115.50	119.60	115.46	119.26	119.26	2.33%	31,242,750
Dec 1, 2025	116.50	118.02	115.24	116.55	116.55	0.21%	14,172,440
Nov 28, 2025	116.64	117.70	115.65	116.31	116.31	0.15%	22,765,740
Nov 27, 2025	112.00	116.35	111.83	116.13	116.13	3.86%	42,435,470
Nov 26, 2025	110.21	112.00	109.90	111.81	111.81	1.45%	13,388,280
Nov 25, 2025	109.22	110.96	108.71	110.21	110.21	0.91%	13,551,410
Nov 24, 2025	109.80	110.50	108.86	109.22	109.22	-0.53%	59,352,560
Nov 21, 2025	111.97	112.50	109.49	109.80	109.80	-1.96%	12,406,270
Nov 20, 2025	112.75	113.39	111.39	112.00	112.00	-0.14%	15,140,490
Nov 19, 2025	108.91	112.99	108.45	112.16	112.16	2.94%	33,900,880
Nov 18, 2025	110.00	110.40	108.14	108.96	108.96	-0.96%	9,891,961
Nov 17, 2025	109.85	110.70	109.06	110.02	110.02	0.16%	12,995,770
Nov 14, 2025	111.31	113.47	108.80	109.84	109.84	0.65%	68,460,180
Nov 13, 2025	106.30	111.75	103.89	109.13	109.13	3.03%	45,246,790
Nov 12, 2025	105.90	106.85	104.51	105.92	105.92	0.44%	26,930,410
Nov 11, 2025	102.65	105.98	101.08	105.46	105.46	2.84%	20,357,780
Nov 10, 2025	103.75	104.27	102.18	102.55	102.55	-1.20%	18,067,300
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%	11,443,280
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%	12,702,760
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%	11,030,910
Oct 23, 2025	106.90	109.65	106.41	107.31	107.31	1.84%	30,104,520
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%	14,290,390
Oct 16, 2025	104.90	108.55	104.69	107.27	107.27	2.38%	18,610,740
Oct 15, 2025	105.00	105.90	103.90	104.78	104.78	-0.26%	13,717,500
Oct 14, 2025	104.00	105.34	102.80	105.05	105.05	0.91%	24,973,100
Oct 13, 2025	103.00	104.50	102.03	104.10	104.10	-	16,216,570
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%	13,623,430
Oct 8, 2025	104.70	104.95	101.22	101.64	101.64	-2.38%	11,890,460
Oct 7, 2025	105.90	106.75	103.54	104.12	104.12	-1.98%	18,966,820
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%	22,843,510
Sep 29, 2025	106.00	107.30	105.46	106.88	106.88	1.15%	26,556,230
Sep 26, 2025	105.00	106.01	103.26	105.66	105.66	0.27%	24,534,400
Sep 25, 2025	107.75	108.70	105.05	105.38	105.38	-2.39%	14,787,440
Sep 24, 2025	112.50	112.60	107.50	107.96	107.96	-3.68%	24,814,880