NSE:MOTHERSON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	123.98	127.29	123.98	125.10	-	1.81%	11,085,008
Mar 4, 2026	125.00	125.64	121.43	122.88	122.88	-4.49%	16,183,180
Mar 2, 2026	126.20	131.80	124.90	128.65	128.65	-3.52%	24,541,700
Feb 27, 2026	135.50	136.15	132.89	133.34	133.34	-1.46%	22,609,830
Feb 26, 2026	133.24	135.65	132.74	135.31	135.31	1.55%	10,959,030
Feb 25, 2026	132.50	133.85	132.12	133.24	133.24	1.28%	13,635,440
Feb 24, 2026	130.82	132.34	130.00	131.56	131.56	0.57%	14,440,300
Feb 23, 2026	130.00	131.25	128.48	130.82	130.82	1.08%	10,219,230
Feb 20, 2026	130.10	132.11	128.80	129.42	129.42	-0.35%	10,381,660
Feb 19, 2026	133.92	134.19	129.50	129.88	129.88	-3.02%	15,598,950
Feb 18, 2026	132.65	135.59	131.89	133.92	133.92	0.95%	14,682,800
Feb 17, 2026	132.31	133.97	131.22	132.66	132.66	0.26%	17,075,130
Feb 16, 2026	130.50	132.94	129.35	132.31	132.31	0.80%	10,892,510
Feb 13, 2026	132.58	133.49	130.72	131.26	131.26	-1.11%	19,324,007
Feb 12, 2026	130.21	133.76	129.12	132.74	132.74	1.97%	35,153,220
Feb 11, 2026	130.63	135.83	129.69	130.17	130.17	0.57%	58,063,030
Feb 10, 2026	124.90	131.89	123.28	129.43	129.43	4.04%	55,014,070
Feb 9, 2026	119.70	124.80	119.21	124.41	124.41	5.34%	20,428,340
Feb 6, 2026	119.00	119.63	116.05	118.10	118.10	-2.39%	18,822,880
Feb 5, 2026	121.95	122.42	120.33	120.99	120.99	-1.33%	6,105,921
Feb 4, 2026	121.20	123.35	119.65	122.62	122.62	1.07%	13,094,470
Feb 3, 2026	123.99	125.49	119.29	121.32	121.32	6.34%	35,289,090
Feb 2, 2026	111.47	115.00	109.62	114.09	114.09	1.98%	10,374,677
Feb 1, 2026	113.00	114.88	110.11	111.88	111.88	-0.90%	7,051,471
Jan 30, 2026	113.45	113.61	111.53	112.90	112.90	-0.86%	14,380,990
Jan 29, 2026	112.80	114.55	110.67	113.88	113.88	2.20%	16,047,650
Jan 28, 2026	110.09	111.82	108.30	111.43	111.43	1.60%	12,128,910
Jan 27, 2026	110.24	110.25	107.61	109.67	109.67	1.17%	9,770,928
Jan 23, 2026	111.33	111.46	108.01	108.40	108.40	-2.63%	10,449,787
Jan 22, 2026	110.59	113.95	110.59	111.33	111.33	1.51%	10,103,540
Jan 21, 2026	106.32	111.36	106.32	109.67	109.67	1.65%	17,449,700
Jan 20, 2026	112.00	112.90	107.53	107.89	107.89	-3.95%	16,421,470
Jan 19, 2026	114.30	114.30	110.73	112.33	112.33	-2.14%	27,290,460
Jan 16, 2026	113.55	116.63	113.37	114.79	114.79	1.09%	14,170,250
Jan 14, 2026	114.38	115.65	113.21	113.55	113.55	-1.20%	12,258,490
Jan 13, 2026	115.55	116.89	114.35	114.93	114.93	-0.05%	12,781,080
Jan 12, 2026	115.64	116.33	112.75	114.99	114.99	-0.56%	11,208,150
Jan 9, 2026	118.00	118.09	114.85	115.64	115.64	-2.09%	11,448,460
Jan 8, 2026	118.00	118.94	117.25	118.11	118.11	-1.04%	13,950,280
Jan 7, 2026	120.70	121.27	118.73	119.35	119.35	-1.22%	9,250,970
Jan 6, 2026	122.41	122.95	119.94	120.83	120.83	-0.80%	19,478,520
Jan 5, 2026	122.74	122.75	120.33	121.81	121.81	-0.19%	17,109,080
Jan 2, 2026	122.90	124.71	121.67	122.04	122.04	-0.39%	20,423,410
Jan 1, 2026	120.40	122.75	119.84	122.52	122.52	2.15%	13,120,200
Dec 31, 2025	120.00	121.00	119.65	119.94	119.94	0.16%	5,541,329
Dec 30, 2025	119.21	120.66	119.14	119.75	119.75	0.09%	10,132,120
Dec 29, 2025	119.27	120.11	118.42	119.64	119.64	0.29%	10,853,960
Dec 26, 2025	119.53	121.14	118.40	119.29	119.29	-0.20%	12,938,540
Dec 24, 2025	120.61	120.90	119.27	119.53	119.53	-0.59%	7,675,699
Dec 23, 2025	122.80	122.80	119.53	120.24	120.24	-0.72%	9,958,172