Skip to main content
logo
Samvardhana Motherson International Limited (NSE:MOTHERSON)
India flag India · Delayed Price · Currency is INR
130.99
-1.75 (-1.32%)
Feb 13, 2026, 3:30 PM IST

NSE:MOTHERSON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026132.58133.49130.72131.26131.26-1.11%19,324,007
Feb 12, 2026130.21133.76129.12132.74132.741.97%35,153,220
Feb 11, 2026130.63135.83129.69130.17130.170.57%58,063,030
Feb 10, 2026124.90131.89123.28129.43129.434.04%55,014,070
Feb 9, 2026119.70124.80119.21124.41124.415.34%20,428,340
Feb 6, 2026119.00119.63116.05118.10118.10-2.39%18,822,880
Feb 5, 2026121.95122.42120.33120.99120.99-1.33%6,105,921
Feb 4, 2026121.20123.35119.65122.62122.621.07%13,094,470
Feb 3, 2026123.99125.49119.29121.32121.326.34%35,289,090
Feb 2, 2026111.47115.00109.62114.09114.091.98%10,374,677
Feb 1, 2026113.00114.88110.11111.88111.88-0.90%7,051,471
Jan 30, 2026113.45113.61111.53112.90112.90-0.86%14,380,990
Jan 29, 2026112.80114.55110.67113.88113.882.20%16,047,650
Jan 28, 2026110.09111.82108.30111.43111.431.60%12,128,910
Jan 27, 2026110.24110.25107.61109.67109.671.17%9,770,928
Jan 23, 2026111.33111.46108.01108.40108.40-2.63%10,449,787
Jan 22, 2026110.59113.95110.59111.33111.331.51%10,103,540
Jan 21, 2026106.32111.36106.32109.67109.671.65%17,449,700
Jan 20, 2026112.00112.90107.53107.89107.89-3.95%16,421,470
Jan 19, 2026114.30114.30110.73112.33112.33-2.14%27,290,460
Jan 16, 2026113.55116.63113.37114.79114.791.09%14,170,250
Jan 14, 2026114.38115.65113.21113.55113.55-1.20%12,258,490
Jan 13, 2026115.55116.89114.35114.93114.93-0.05%12,781,080
Jan 12, 2026115.64116.33112.75114.99114.99-0.56%11,208,150
Jan 9, 2026118.00118.09114.85115.64115.64-2.09%11,448,460
Jan 8, 2026118.00118.94117.25118.11118.11-1.04%13,950,280
Jan 7, 2026120.70121.27118.73119.35119.35-1.22%9,250,970
Jan 6, 2026122.41122.95119.94120.83120.83-0.80%19,478,520
Jan 5, 2026122.74122.75120.33121.81121.81-0.19%17,109,080
Jan 2, 2026122.90124.71121.67122.04122.04-0.39%20,423,410
Jan 1, 2026120.40122.75119.84122.52122.522.15%13,120,200
Dec 31, 2025120.00121.00119.65119.94119.940.16%5,541,329
Dec 30, 2025119.21120.66119.14119.75119.750.09%10,132,120
Dec 29, 2025119.27120.11118.42119.64119.640.29%10,853,960
Dec 26, 2025119.53121.14118.40119.29119.29-0.20%12,938,540
Dec 24, 2025120.61120.90119.27119.53119.53-0.59%7,675,699
Dec 23, 2025122.80122.80119.53120.24120.24-0.72%9,958,172
Dec 22, 2025121.50122.35120.49121.11121.110.11%12,005,770
Dec 19, 2025117.25121.23117.25120.98120.983.27%21,232,120
Dec 18, 2025118.53118.94115.60117.15117.15-2.02%14,949,210
Dec 17, 2025119.00120.80118.64119.56119.56-0.01%7,069,688
Dec 16, 2025120.00120.44119.12119.57119.57-0.62%5,700,638
Dec 15, 2025121.03121.03119.31120.31120.31-0.82%8,527,618
Dec 12, 2025120.49121.48119.97121.30121.301.25%14,876,280
Dec 11, 2025116.36120.16116.28119.80119.803.03%30,012,240
Dec 10, 2025116.75117.57116.00116.28116.28-0.40%7,837,414
Dec 9, 2025114.50117.61113.13116.75116.751.26%14,546,773
Dec 8, 2025116.75117.59114.54115.30115.30-1.50%8,912,150
Dec 5, 2025117.50118.27116.48117.05117.05-0.43%8,681,992
Dec 4, 2025116.57118.11116.46117.56117.560.85%14,828,620