NSE:MOTHERSON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	167.00	167.00	164.91	165.28	-	-0.70%	4,437,186
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
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