NSE:MOTHERSON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	112.50	112.50	109.20	109.38	109.38	-3.31%	24,039,950
Mar 25, 2026	113.00	115.65	112.15	113.13	112.78	1.80%	21,168,650
Mar 24, 2026	110.50	111.66	106.53	111.13	110.79	4.26%	32,098,820
Mar 23, 2026	111.00	111.03	106.25	106.59	106.26	-4.48%	21,402,610
Mar 20, 2026	113.00	115.25	111.00	111.59	111.24	-0.14%	20,814,830
Mar 19, 2026	114.47	114.98	111.13	111.75	111.40	-5.12%	18,554,750
Mar 18, 2026	116.58	119.03	115.89	117.78	117.42	1.68%	15,985,400
Mar 17, 2026	115.00	116.30	113.61	115.83	115.47	2.21%	18,774,690
Mar 16, 2026	113.82	115.10	111.00	113.32	112.97	-0.44%	17,822,180
Mar 13, 2026	118.99	119.59	113.37	113.82	113.47	-5.28%	27,423,680
Mar 12, 2026	120.25	120.83	116.64	120.17	119.80	-1.01%	24,171,350
Mar 11, 2026	124.01	125.98	121.00	121.39	121.01	-1.64%	22,942,900
Mar 10, 2026	121.00	123.83	119.51	123.41	123.03	4.60%	20,469,610
Mar 9, 2026	119.01	119.50	113.00	117.98	117.61	-3.90%	14,850,240
Mar 6, 2026	126.34	126.70	122.49	122.77	122.39	-2.83%	10,309,060
Mar 5, 2026	123.98	127.29	123.70	126.34	125.95	2.82%	23,410,570
Mar 4, 2026	125.00	125.64	121.43	122.88	122.50	-4.49%	16,183,180
Mar 2, 2026	126.20	131.80	124.90	128.65	128.25	-3.52%	24,541,700
Feb 27, 2026	135.50	136.15	132.89	133.34	132.93	-1.46%	22,609,830
Feb 26, 2026	133.24	135.65	132.74	135.31	134.89	1.55%	10,959,030
Feb 25, 2026	132.50	133.85	132.12	133.24	132.83	1.28%	13,635,440
Feb 24, 2026	130.82	132.34	130.00	131.56	131.15	0.57%	14,440,300
Feb 23, 2026	130.00	131.25	128.48	130.82	130.42	1.08%	10,219,230
Feb 20, 2026	130.10	132.11	128.80	129.42	129.02	-0.35%	10,381,660
Feb 19, 2026	133.92	134.19	129.50	129.88	129.48	-3.02%	15,598,950
Feb 18, 2026	132.65	135.59	131.89	133.92	133.51	0.95%	14,682,800
Feb 17, 2026	132.31	133.97	131.22	132.66	132.25	0.26%	17,075,130
Feb 16, 2026	130.50	132.94	129.35	132.31	131.90	0.80%	10,892,510
Feb 13, 2026	132.58	133.49	130.72	131.26	130.85	-1.11%	19,324,000
Feb 12, 2026	130.21	133.76	129.12	132.74	132.33	1.97%	35,153,220
Feb 11, 2026	130.63	135.83	129.69	130.17	129.77	0.57%	58,063,030
Feb 10, 2026	124.90	131.89	123.28	129.43	129.03	4.04%	55,014,070
Feb 9, 2026	119.70	124.80	119.21	124.41	124.03	5.34%	20,428,340
Feb 6, 2026	119.00	119.63	116.05	118.10	117.73	-2.39%	18,822,880
Feb 5, 2026	121.95	122.42	120.33	120.99	120.62	-1.33%	6,105,921
Feb 4, 2026	121.20	123.35	119.65	122.62	122.24	1.07%	13,094,470
Feb 3, 2026	123.99	125.49	119.29	121.32	120.94	6.34%	35,289,090
Feb 2, 2026	111.47	115.00	109.62	114.09	113.74	1.98%	10,374,670
Feb 1, 2026	113.00	114.88	110.11	111.88	111.53	-0.90%	7,051,471
Jan 30, 2026	113.45	113.61	111.53	112.90	112.55	-0.86%	14,380,990
Jan 29, 2026	112.80	114.55	110.67	113.88	113.53	2.20%	16,047,650
Jan 28, 2026	110.09	111.82	108.30	111.43	111.09	1.60%	12,128,910
Jan 27, 2026	110.24	110.25	107.61	109.67	109.33	1.17%	9,770,928
Jan 23, 2026	111.33	111.46	108.01	108.40	108.06	-2.63%	10,449,780
Jan 22, 2026	110.59	113.95	110.59	111.33	110.99	1.51%	10,103,540
Jan 21, 2026	106.32	111.36	106.32	109.67	109.33	1.65%	17,449,700
Jan 20, 2026	112.00	112.90	107.53	107.89	107.56	-3.95%	16,421,470
Jan 19, 2026	114.30	114.30	110.73	112.33	111.98	-2.14%	27,290,460
Jan 16, 2026	113.55	116.63	113.37	114.79	114.43	1.09%	14,170,250
Jan 14, 2026	114.38	115.65	113.21	113.55	113.20	-1.20%	12,258,490