Samvardhana Motherson International Limited (NSE:MOTHERSON)
India · Delayed Price · Currency is INR 156.21
+2.46 (1.60%)
Oct 27, 2026, 10:40 AM IST
NSE:MOTHERSON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 153.75 | 157.30 | 153.12 | 156.21 | 156.21 | 1.60% | 2,311,541 |
| Oct 26, 2026 | 150.50 | 153.85 | 147.27 | 153.75 | 153.75 | 1.37% | 9,980,221 |
| Oct 23, 2026 | 153.20 | 153.74 | 148.07 | 151.67 | 151.67 | -1.92% | 11,366,182 |
| Oct 22, 2026 | 153.85 | 155.80 | 152.37 | 154.64 | 154.64 | -1.67% | 9,239,635 |
| Oct 21, 2026 | 157.90 | 159.06 | 155.70 | 157.27 | 157.27 | -0.56% | 13,196,864 |
| Oct 19, 2026 | 160.39 | 161.22 | 157.65 | 158.15 | 158.15 | -1.16% | 9,408,721 |
| Oct 16, 2026 | 160.66 | 162.77 | 159.80 | 160.00 | 160.00 | -0.41% | 9,788,313 |
| Oct 15, 2026 | 159.79 | 162.60 | 158.70 | 160.66 | 160.66 | 0.54% | 9,008,033 |
| Oct 14, 2026 | 159.98 | 162.69 | 158.67 | 159.80 | 159.80 | -0.12% | 9,017,243 |
| Oct 13, 2026 | 154.98 | 160.08 | 153.67 | 160.00 | 160.00 | 1.92% | 6,558,561 |
| Oct 12, 2026 | 153.00 | 156.99 | 152.77 | 156.99 | 156.99 | 2.61% | 7,845,512 |
| Oct 9, 2026 | 154.00 | 154.94 | 151.37 | 153.00 | 153.00 | -0.05% | 8,648,185 |
| Oct 8, 2026 | 158.57 | 158.90 | 153.08 | 153.08 | 153.08 | -3.84% | 14,700,252 |
| Oct 7, 2026 | 158.73 | 159.98 | 156.99 | 159.20 | 159.20 | -0.50% | 11,181,774 |
| Oct 6, 2026 | 156.28 | 160.69 | 155.68 | 160.00 | 160.00 | 2.24% | 7,313,345 |
| Oct 5, 2026 | 157.00 | 159.39 | 154.76 | 156.50 | 156.50 | -0.34% | 14,480,075 |
| Oct 1, 2026 | 161.35 | 162.27 | 153.81 | 157.03 | 157.03 | -3.82% | 23,039,471 |
| Sep 30, 2026 | 160.35 | 164.10 | 160.35 | 163.26 | 163.26 | 2.96% | 15,307,995 |
| Sep 29, 2026 | 162.08 | 163.24 | 158.56 | 158.56 | 158.56 | -2.35% | 14,156,331 |
| Sep 28, 2026 | 165.00 | 165.49 | 161.30 | 162.37 | 162.37 | -2.02% | 9,738,841 |
| Sep 25, 2026 | 162.60 | 166.22 | 160.72 | 165.71 | 165.71 | 1.98% | 14,239,797 |
| Sep 24, 2026 | 163.75 | 164.80 | 162.50 | 162.50 | 162.50 | -1.16% | 22,050,862 |
| Sep 23, 2026 | 162.99 | 165.20 | 162.33 | 164.40 | 164.40 | 1.63% | 7,287,266 |
| Sep 22, 2026 | 162.75 | 163.90 | 161.21 | 161.77 | 161.77 | -0.70% | 8,031,394 |
| Sep 21, 2026 | 163.12 | 163.88 | 160.50 | 162.91 | 162.91 | 0.21% | 7,264,642 |
| Sep 18, 2026 | 161.87 | 165.37 | 161.84 | 162.57 | 162.57 | 0.43% | 19,068,300 |
| Sep 17, 2026 | 159.02 | 162.84 | 158.66 | 161.87 | 161.87 | 2.27% | 7,026,483 |
| Sep 16, 2026 | 157.19 | 160.40 | 156.40 | 158.27 | 158.27 | 0.08% | 8,769,455 |
| 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% | 10,509,453 |