Skip to main content
logo
Samvardhana Motherson International Limited (NSE:MOTHERSON)
India flag India · Delayed Price · Currency is INR
119.94
-0.89 (-0.74%)
Jan 7, 2026, 12:10 PM IST

NSE:MOTHERSON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026120.70121.27119.90120.73--0.08%2,229,249
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
Dec 3, 2025119.00119.14115.99116.57116.57-2.26%23,947,580
Dec 2, 2025115.50119.60115.46119.26119.262.33%31,242,750
Dec 1, 2025116.50118.02115.24116.55116.550.21%14,172,440
Nov 28, 2025116.64117.70115.65116.31116.310.15%22,765,740
Nov 27, 2025112.00116.35111.83116.13116.133.86%42,435,470
Nov 26, 2025110.21112.00109.90111.81111.811.45%13,388,280
Nov 25, 2025109.22110.96108.71110.21110.210.91%13,551,410
Nov 24, 2025109.80110.50108.86109.22109.22-0.53%59,352,560
Nov 21, 2025111.97112.50109.49109.80109.80-1.96%12,406,270
Nov 20, 2025112.75113.39111.39112.00112.00-0.14%15,140,490
Nov 19, 2025108.91112.99108.45112.16112.162.94%33,900,880
Nov 18, 2025110.00110.40108.14108.96108.96-0.96%9,891,961
Nov 17, 2025109.85110.70109.06110.02110.020.16%12,995,770
Nov 14, 2025111.31113.47108.80109.84109.840.65%68,460,180
Nov 13, 2025106.30111.75103.89109.13109.133.03%45,246,790
Nov 12, 2025105.90106.85104.51105.92105.920.44%26,930,410
Nov 11, 2025102.65105.98101.08105.46105.462.84%20,357,780
Nov 10, 2025103.75104.27102.18102.55102.55-1.20%18,067,300
Nov 7, 2025103.92104.27102.35103.80103.80-0.12%8,431,755
Nov 6, 2025104.49105.07102.08103.92103.92-0.55%11,443,280
Nov 4, 2025106.08106.10103.75104.49104.49-1.02%8,923,020
Nov 3, 2025105.40106.10103.82105.57105.570.17%9,823,455
Oct 31, 2025106.91107.70105.17105.39105.39-1.39%5,215,003
Oct 30, 2025108.80108.80106.16106.88106.88-0.79%9,808,066
Oct 29, 2025107.00108.25105.15107.73107.730.70%12,702,760
Oct 28, 2025106.93107.72106.11106.98106.980.05%7,582,607