Samvardhana Motherson International Limited (NSE:MOTHERSON)
India · Delayed Price · Currency is INR 158.15
-6.30 (-3.83%)
Sep 15, 2026, 3:15 PM IST
NSE:MOTHERSON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 165.00 | 165.41 | 158.15 | 158.15 | 158.15 | -3.83% | 13,755,237 |
| Sep 11, 2026 | 161.44 | 165.58 | 160.71 | 164.45 | 164.45 | 0.77% | 13,200,183 |
| Sep 10, 2026 | 163.70 | 164.70 | 162.33 | 163.20 | 163.20 | -0.31% | 5,599,332 |
| Sep 9, 2026 | 162.99 | 165.04 | 162.50 | 163.70 | 163.70 | -0.09% | 6,002,467 |
| Sep 8, 2026 | 162.80 | 164.50 | 161.17 | 163.85 | 163.85 | 1.14% | 10,426,788 |
| Sep 7, 2026 | 160.50 | 164.65 | 160.12 | 162.00 | 162.00 | 0.81% | 15,669,796 |
| Sep 4, 2026 | 162.01 | 162.90 | 160.26 | 160.70 | 160.70 | -0.80% | 7,139,764 |
| Sep 3, 2026 | 164.00 | 164.34 | 161.35 | 162.00 | 162.00 | -0.80% | 8,794,139 |
| Sep 2, 2026 | 163.80 | 163.80 | 159.92 | 163.30 | 163.30 | -1.39% | 18,944,363 |
| Sep 1, 2026 | 170.00 | 170.00 | 163.30 | 165.60 | 165.60 | -2.98% | 14,103,203 |
| Aug 31, 2026 | 164.69 | 170.68 | 163.74 | 170.68 | 170.68 | 3.07% | 20,098,698 |
| Aug 28, 2026 | 166.78 | 167.15 | 164.68 | 165.60 | 165.60 | -0.24% | 8,444,402 |
| Aug 27, 2026 | 166.00 | 167.94 | 164.77 | 166.00 | 166.00 | 0.61% | 12,301,325 |
| Aug 26, 2026 | 167.00 | 167.00 | 164.91 | 165.00 | 165.00 | -0.87% | 10,016,435 |
| Aug 25, 2026 | 167.61 | 168.28 | 164.81 | 166.45 | 166.45 | -1.51% | 8,705,147 |
| Aug 24, 2026 | 169.00 | 169.14 | 166.71 | 169.00 | 169.00 | -0.22% | 5,225,140 |
| Aug 21, 2026 | 170.41 | 170.41 | 167.66 | 169.38 | 169.38 | -0.12% | 7,600,823 |
| Aug 20, 2026 | 171.15 | 171.80 | 168.84 | 169.58 | 169.58 | -0.42% | 11,213,969 |
| Aug 19, 2026 | 170.80 | 173.27 | 169.31 | 170.29 | 170.29 | -0.06% | 15,320,296 |
| Aug 18, 2026 | 168.10 | 170.90 | 168.10 | 170.40 | 170.40 | 1.39% | 12,696,084 |
| Aug 17, 2026 | 168.10 | 169.34 | 167.58 | 168.06 | 168.06 | -0.14% | 7,660,435 |
| Aug 14, 2026 | 167.42 | 169.28 | 166.71 | 168.30 | 168.30 | 0.54% | 10,509,450 |
| Aug 13, 2026 | 170.37 | 171.27 | 167.14 | 167.40 | 167.40 | -1.24% | 12,115,017 |
| Aug 12, 2026 | 170.10 | 171.83 | 168.62 | 169.50 | 169.50 | 0.14% | 15,747,026 |
| Aug 11, 2026 | 168.50 | 170.03 | 167.44 | 169.26 | 169.26 | 0.76% | 17,059,449 |
| Aug 10, 2026 | 170.00 | 172.00 | 167.16 | 167.99 | 167.99 | -0.30% | 29,875,145 |
| Aug 7, 2026 | 155.17 | 169.80 | 155.17 | 168.50 | 168.50 | 8.71% | 115,582,700 |
| Aug 6, 2026 | 155.30 | 157.99 | 151.61 | 155.00 | 155.00 | 0.42% | 39,983,472 |
| Aug 5, 2026 | 152.00 | 156.39 | 150.90 | 154.35 | 154.35 | 2.22% | 20,566,813 |
| Aug 4, 2026 | 155.01 | 155.87 | 148.34 | 151.00 | 151.00 | -2.59% | 26,900,441 |
| Aug 3, 2026 | 152.90 | 155.01 | 152.03 | 155.01 | 155.01 | 2.83% | 17,765,051 |
| Jul 31, 2026 | 146.81 | 152.40 | 146.42 | 150.75 | 150.75 | 2.75% | 23,484,060 |
| Jul 30, 2026 | 146.00 | 147.39 | 144.83 | 146.72 | 146.72 | 0.49% | 9,499,863 |
| Jul 29, 2026 | 148.04 | 148.80 | 143.86 | 146.00 | 146.00 | -1.26% | 14,481,610 |
| Jul 28, 2026 | 147.00 | 148.50 | 145.60 | 147.86 | 147.86 | -0.75% | 12,742,933 |
| Jul 27, 2026 | 146.99 | 149.50 | 146.30 | 148.97 | 148.97 | 2.35% | 13,920,800 |
| Jul 24, 2026 | 144.20 | 146.66 | 143.00 | 145.55 | 145.55 | -0.01% | 9,305,257 |
| Jul 23, 2026 | 142.20 | 148.19 | 142.20 | 145.57 | 145.57 | 1.37% | 17,048,765 |
| Jul 22, 2026 | 145.00 | 147.60 | 143.31 | 143.60 | 143.60 | -1.12% | 15,608,148 |
| Jul 21, 2026 | 143.50 | 145.80 | 143.17 | 145.22 | 145.22 | 1.38% | 10,666,707 |
| Jul 20, 2026 | 144.00 | 144.04 | 142.11 | 143.25 | 143.25 | -0.64% | 9,919,421 |
| Jul 17, 2026 | 143.01 | 145.84 | 143.01 | 144.17 | 144.17 | 0.36% | 14,704,640 |
| Jul 16, 2026 | 142.50 | 145.50 | 142.11 | 143.65 | 143.65 | 1.08% | 29,245,554 |
| Jul 15, 2026 | 142.91 | 144.35 | 141.62 | 142.11 | 142.11 | 0.04% | 14,174,935 |
| Jul 14, 2026 | 143.25 | 143.55 | 141.29 | 142.06 | 142.06 | -1.22% | 12,934,232 |
| Jul 13, 2026 | 142.05 | 144.75 | 141.06 | 144.06 | 143.81 | 0.61% | 14,294,629 |
| Jul 10, 2026 | 144.20 | 144.85 | 142.62 | 143.19 | 142.94 | 0.27% | 8,178,532 |
| Jul 9, 2026 | 140.21 | 144.15 | 140.00 | 142.80 | 142.55 | 1.53% | 10,227,076 |
| Jul 8, 2026 | 142.71 | 144.83 | 139.61 | 140.65 | 140.41 | -1.90% | 18,406,565 |
| Jul 7, 2026 | 145.35 | 145.67 | 136.71 | 143.37 | 143.12 | -1.35% | 42,013,051 |