NSE:MOTHERSON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	152.00	153.83	150.90	153.50	-	1.66%	2,787,819
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
Jul 6, 2026	146.54	148.80	144.50	145.33	145.08	-0.66%	18,610,894
Jul 3, 2026	148.90	149.73	146.02	146.30	146.05	-0.87%	10,135,151
Jul 2, 2026	148.24	148.59	146.70	147.59	147.33	0.05%	9,629,607
Jul 1, 2026	148.25	149.00	146.48	147.51	147.25	-0.41%	21,947,631
Jun 30, 2026	148.94	150.50	146.50	148.11	147.85	-1.63%	25,616,527
Jun 29, 2026	151.71	154.00	147.72	150.56	150.30	-0.76%	74,600,161
Jun 25, 2026	145.03	155.25	144.02	151.71	151.45	4.93%	74,519,440
Jun 24, 2026	143.00	145.16	142.07	144.58	144.33	0.68%	11,314,629
Jun 23, 2026	145.85	146.14	141.76	143.61	143.36	-1.54%	15,408,718
Jun 22, 2026	145.54	146.46	143.30	145.85	145.60	0.21%	14,978,250
Jun 19, 2026	144.50	146.05	143.02	145.54	145.29	0.59%	20,254,040
Jun 18, 2026	145.10	145.46	142.61	144.68	144.43	-0.29%	15,847,980
Jun 17, 2026	147.51	147.59	142.63	145.10	144.85	-1.69%	20,551,690
Jun 16, 2026	148.10	149.08	147.02	147.60	147.34	-0.35%	10,550,360
Jun 15, 2026	146.10	149.90	146.10	148.12	147.86	3.29%	21,819,100
Jun 12, 2026	142.52	145.44	141.25	143.40	143.15	1.89%	12,743,040
Jun 11, 2026	141.10	141.40	139.27	140.74	140.50	-1.03%	15,466,600
Jun 10, 2026	144.52	144.52	140.72	142.21	141.96	-1.28%	18,703,440
Jun 9, 2026	141.70	144.40	140.50	144.06	143.81	3.63%	19,014,375
Jun 8, 2026	142.00	142.85	138.03	139.01	138.77	-3.17%	13,205,674
Jun 5, 2026	144.65	146.15	143.00	143.56	143.31	-0.52%	13,743,280
Jun 4, 2026	144.88	147.40	143.64	144.31	144.06	-0.89%	17,953,480
Jun 3, 2026	144.68	146.25	141.75	145.61	145.36	0.50%	19,595,320
Jun 2, 2026	141.40	145.33	140.56	144.89	144.64	2.20%	25,070,100
Jun 1, 2026	146.01	146.80	141.13	141.77	141.52	-2.72%	38,855,400
May 29, 2026	144.46	151.77	140.08	145.74	145.49	2.34%	84,670,790
May 27, 2026	136.00	146.70	134.65	142.41	142.16	4.85%	50,082,550
May 26, 2026	136.49	137.65	134.85	135.82	135.58	-0.07%	13,243,800