Skip to main content
Samvardhana Motherson International Limited (BOM:517334)
India flag India · Delayed Price · Currency is INR
117.95
-4.75 (-3.87%)
At close: Mar 9, 2026

BOM:517334 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026126.45126.75122.40122.70122.70-2.97%509,280
Mar 5, 2026123.60127.30123.60126.45126.453.01%736,521
Mar 4, 2026124.10125.00121.50122.75122.75-4.59%1,217,325
Mar 2, 2026119.95131.75119.95128.65128.65-3.45%923,753
Feb 27, 2026135.35136.10132.90133.25133.25-1.48%553,869
Feb 26, 2026133.45135.60132.80135.25135.251.54%287,710
Feb 25, 2026131.80133.90131.80133.20133.201.22%679,321
Feb 24, 2026130.15132.30130.00131.60131.600.61%205,316
Feb 23, 2026129.70131.10128.40130.80130.801.12%283,757
Feb 20, 2026129.95132.10128.65129.35129.35-0.31%450,425
Feb 19, 2026134.00134.15129.40129.75129.75-3.17%793,437
Feb 18, 2026132.65135.55131.80134.00134.001.02%559,498
Feb 17, 2026132.45133.95131.25132.65132.650.23%977,975
Feb 16, 2026129.30132.90129.30132.35132.350.84%379,106
Feb 13, 2026132.60133.45130.65131.25131.25-0.98%1,482,329
Feb 12, 2026130.35133.80129.10132.55132.551.84%1,782,824
Feb 11, 2026130.30135.70129.75130.15130.150.54%4,433,577
Feb 10, 2026124.35131.90123.40129.45129.454.14%3,137,914
Feb 9, 2026119.25124.85119.25124.30124.305.29%759,728
Feb 6, 2026119.00119.60116.10118.05118.05-2.44%637,339
Feb 5, 2026121.80122.30120.25121.00121.00-1.31%169,992
Feb 4, 2026121.05123.45119.60122.60122.600.99%987,471
Feb 3, 2026123.60125.45119.35121.40121.406.44%1,754,549
Feb 2, 2026111.50115.00109.65114.05114.051.60%544,695
Feb 1, 2026112.15114.95110.15112.25112.25-0.49%337,343
Jan 30, 2026113.40113.55111.45112.80112.80-1.05%463,105
Jan 29, 2026112.50114.55110.65114.00114.002.24%752,304
Jan 28, 2026110.00111.80108.35111.50111.501.55%567,878
Jan 27, 2026110.05110.20107.55109.80109.801.24%534,446
Jan 23, 2026110.80111.55108.05108.45108.45-2.47%244,245
Jan 22, 2026110.35113.95110.35111.20111.201.41%405,078
Jan 21, 2026106.15111.40106.15109.65109.651.67%430,143
Jan 20, 2026111.85112.90107.50107.85107.85-3.96%390,494
Jan 19, 2026114.15114.20110.75112.30112.30-2.14%374,222
Jan 16, 2026113.40116.60113.35114.75114.751.10%309,429
Jan 14, 2026114.50115.60113.20113.50113.50-1.18%1,249,184
Jan 13, 2026115.20116.90114.30114.85114.85-0.17%419,861
Jan 12, 2026115.50116.40112.70115.05115.05-0.52%807,133
Jan 9, 2026117.85118.10114.90115.65115.65-2.12%942,623
Jan 8, 2026118.30118.85117.30118.15118.15-0.96%406,613
Jan 7, 2026120.50121.25118.75119.30119.30-1.24%205,746
Jan 6, 2026122.25122.90119.95120.80120.80-0.78%271,947
Jan 5, 2026122.20122.65120.25121.75121.75-0.29%873,382
Jan 2, 2026123.00124.80121.60122.10122.10-0.33%925,813
Jan 1, 2026120.25122.85119.80122.50122.502.17%497,542
Dec 31, 2025120.00121.00119.60119.90119.900.13%372,816
Dec 30, 2025119.65120.70119.20119.75119.750.13%232,777
Dec 29, 2025119.15120.05118.45119.60119.600.25%658,812
Dec 26, 2025119.40121.15118.45119.30119.30-0.21%690,114
Dec 24, 2025120.45120.90119.30119.55119.55-0.58%432,216
Dec 23, 2025122.20122.35119.55120.25120.25-0.66%432,133
Dec 22, 2025121.45122.35120.40121.05121.050.04%738,277
Dec 19, 2025117.10121.30117.10121.00121.003.24%1,061,881
Dec 18, 2025118.50119.00115.65117.20117.20-1.97%330,787
Dec 17, 2025119.40120.80118.65119.55119.55-288,283
Dec 16, 2025120.30120.35119.10119.55119.55-0.66%2,360,092
Dec 15, 2025121.20121.20119.35120.35120.35-0.74%388,519
Dec 12, 2025120.85121.45119.90121.25121.251.21%916,721
Dec 11, 2025116.25120.20116.20119.80119.803.05%7,309,262
Dec 10, 2025116.35117.50116.00116.25116.25-0.47%637,244
Dec 9, 2025114.10117.60113.15116.80116.801.48%492,367
Dec 8, 2025116.95117.60114.50115.10115.10-1.62%331,591
Dec 5, 2025117.65118.30116.50117.00117.00-0.47%204,844
Dec 4, 2025116.75118.05116.50117.55117.550.86%357,924
Dec 3, 2025119.25119.25116.00116.55116.55-2.31%1,023,761
Dec 2, 2025115.50119.60115.50119.30119.302.36%1,883,870
Dec 1, 2025116.65117.85115.25116.55116.550.21%527,068
Nov 28, 2025116.50117.70115.65116.30116.300.17%776,463
Nov 27, 2025111.90116.30111.90116.10116.103.85%1,424,439
Nov 26, 2025110.25112.00109.75111.80111.801.41%771,438
Nov 25, 2025109.10110.95108.65110.25110.250.82%421,833
Nov 24, 2025109.55110.55108.85109.35109.35-0.46%583,686
Nov 21, 2025111.65112.50109.50109.85109.85-1.96%669,508
Nov 20, 2025112.90113.40111.70112.05112.05-0.09%435,127
Nov 19, 2025108.75113.00108.50112.15112.152.94%1,068,467
Nov 18, 2025109.95110.45108.15108.95108.95-0.91%855,402
Nov 17, 2025109.80110.55109.05109.95109.950.14%868,935
Nov 14, 2025111.35113.50108.75109.80109.800.60%22,169,970
Nov 13, 2025106.05111.70103.85109.15109.153.07%1,436,712
Nov 12, 2025106.00106.90104.50105.90105.900.33%5,617,458
Nov 11, 2025102.75106.00101.05105.55105.552.73%836,666
Nov 10, 2025103.75104.25102.25102.75102.75-0.96%1,243,204
Nov 7, 2025104.00104.25102.35103.75103.75-0.24%415,278
Nov 6, 2025104.35105.00102.10104.00104.00-0.43%399,951
Nov 4, 2025106.00106.10103.75104.45104.45-1.23%510,990
Nov 3, 2025105.55106.20103.80105.75105.750.38%346,990
Oct 31, 2025107.00107.70105.15105.35105.35-1.45%388,389
Oct 30, 2025108.55108.75106.20106.90106.90-0.93%461,147
Oct 29, 2025106.65108.20105.15107.90107.900.89%953,665
Oct 28, 2025106.80107.70106.10106.95106.950.05%202,726
Oct 27, 2025106.50107.35106.05106.90106.900.52%630,686
Oct 24, 2025107.15107.40105.00106.35106.35-0.70%1,493,580
Oct 23, 2025107.00109.70106.40107.10107.101.66%3,382,880
Oct 21, 2025106.95106.95105.05105.35105.35-0.38%109,326
Oct 20, 2025104.65106.00104.65105.75105.751.00%1,017,979
Oct 17, 2025106.45106.95103.80104.70104.70-2.38%536,815
Oct 16, 2025104.35108.55104.35107.25107.252.29%1,461,778
Oct 15, 2025105.00105.80103.90104.85104.85-0.19%447,826
Oct 14, 2025103.90105.30102.85105.05105.050.96%457,320
Oct 13, 2025102.90104.50102.05104.05104.05-0.05%736,369