NSE:MOTHERSON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	146.01	146.80	141.13	141.77	141.77	-2.72%	38,855,400
May 29, 2026	144.46	151.77	140.08	145.74	145.74	2.34%	84,670,790
May 27, 2026	136.00	146.70	134.65	142.41	142.41	4.85%	50,082,550
May 26, 2026	136.49	137.65	134.85	135.82	135.82	-0.07%	13,243,802
May 25, 2026	137.50	138.75	135.11	135.91	135.91	-0.20%	15,957,400
May 22, 2026	137.30	139.01	134.30	136.18	136.18	-0.60%	34,327,230
May 21, 2026	136.02	138.40	133.36	137.00	137.00	3.65%	65,674,000
May 20, 2026	130.25	136.00	129.51	132.17	132.17	0.52%	56,355,040
May 19, 2026	130.84	132.70	129.02	131.49	131.49	2.13%	24,014,700
May 18, 2026	128.95	129.09	125.15	128.75	128.75	-0.90%	19,541,160
May 15, 2026	126.50	131.61	125.58	129.92	129.92	3.02%	21,324,320
May 14, 2026	127.00	128.00	125.24	126.11	126.11	-0.17%	8,977,945
May 13, 2026	124.00	127.53	123.83	126.32	126.32	1.66%	15,031,560
May 12, 2026	130.00	130.66	123.55	124.26	124.26	-4.64%	20,474,520
May 11, 2026	130.58	131.39	128.94	130.30	130.30	-1.31%	10,995,210
May 8, 2026	130.99	132.76	130.52	132.03	132.03	1.23%	17,361,170
May 7, 2026	128.31	131.40	126.80	130.43	130.43	2.37%	38,333,080
May 6, 2026	121.81	128.00	121.51	127.41	127.41	5.96%	22,449,910
May 5, 2026	120.21	121.11	118.41	120.24	120.24	0.02%	10,287,110
May 4, 2026	121.99	123.43	119.59	120.21	120.21	-0.83%	9,964,145
Apr 30, 2026	123.24	123.25	119.12	121.21	121.21	-1.65%	17,371,840
Apr 29, 2026	125.97	126.98	122.96	123.24	123.24	-1.58%	14,894,300
Apr 28, 2026	128.00	128.80	124.82	125.22	125.22	-2.12%	15,569,480
Apr 27, 2026	126.13	128.54	125.44	127.93	127.93	1.77%	11,628,990
Apr 24, 2026	128.07	129.10	125.33	125.70	125.70	-1.19%	11,238,440
Apr 23, 2026	131.76	131.76	126.11	127.22	127.22	-3.45%	23,191,130
Apr 22, 2026	124.72	132.99	124.72	131.76	131.76	5.66%	42,968,410
Apr 21, 2026	122.80	126.10	122.60	124.70	124.70	1.23%	33,674,460
Apr 20, 2026	125.40	125.40	122.38	123.19	123.19	-1.47%	12,864,240
Apr 17, 2026	122.50	125.30	120.81	125.03	125.03	1.80%	18,007,170
Apr 16, 2026	124.70	125.87	122.26	122.82	122.82	-0.59%	20,051,650
Apr 15, 2026	122.10	124.31	121.30	123.55	123.55	3.73%	24,891,000
Apr 13, 2026	118.16	120.65	117.20	119.11	119.11	-2.50%	42,045,760
Apr 10, 2026	118.00	122.55	117.00	122.16	122.16	4.50%	25,378,910
Apr 9, 2026	118.00	118.39	115.50	116.90	116.90	-1.02%	27,457,810
Apr 8, 2026	114.85	122.34	114.00	118.11	118.11	8.92%	42,283,270
Apr 7, 2026	107.70	108.67	105.40	108.44	108.44	0.17%	12,418,810
Apr 6, 2026	106.97	108.72	105.43	108.26	108.26	1.36%	32,032,530
Apr 2, 2026	105.42	107.23	102.82	106.81	106.81	-0.75%	26,717,160
Apr 1, 2026	107.99	110.52	107.25	107.62	107.62	2.42%	28,221,920
Mar 30, 2026	106.90	108.48	104.72	105.08	105.08	-3.93%	31,377,930
Mar 27, 2026	112.50	112.50	109.20	109.38	109.38	-3.01%	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