Skip to main content
Samvardhana Motherson International Limited (BOM:517334)
India flag India · Delayed Price · Currency is INR
117.00
-0.55 (-0.47%)
At close: Dec 5, 2025

BOM:517334 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 2025103.35104.90102.80104.10104.100.53%581,465
Oct 9, 2025101.50103.75101.05103.55103.551.92%422,620
Oct 8, 2025104.60104.65101.25101.60101.60-2.40%265,172
Oct 7, 2025106.00106.75103.50104.10104.10-2.02%647,847
Oct 6, 2025106.80107.50106.00106.25106.25-0.38%179,845
Oct 3, 2025105.40107.10105.40106.65106.650.57%442,390
Oct 1, 2025105.65106.60105.20106.05106.050.40%427,237
Sep 30, 2025106.59107.16104.52105.63105.63-1.15%414,234
Sep 29, 2025106.00107.28105.46106.86106.861.14%1,048,855
Sep 26, 2025104.57106.00103.22105.66105.660.20%1,037,872
Sep 25, 2025107.51108.75105.17105.45105.45-2.28%647,749
Sep 24, 2025112.10112.59107.50107.91107.91-3.73%1,315,592
Sep 23, 2025109.90112.47109.40112.09112.091.96%1,099,769
Sep 22, 2025108.35110.19108.35109.93109.930.75%1,082,945
Sep 19, 2025109.10110.12108.61109.11109.110.13%551,493
Sep 18, 2025110.00110.07108.09108.97108.97-0.32%782,669
Sep 17, 2025110.10111.91108.84109.32109.32-0.52%2,047,790
Sep 16, 2025108.69110.90107.15109.89109.891.95%1,819,635
Sep 15, 2025105.96108.04105.30107.79107.793.00%2,162,382
Sep 12, 2025100.72105.20100.53104.65104.653.93%3,676,581
Sep 11, 2025101.89101.94100.17100.69100.690.14%711,039
Sep 10, 202599.19102.1998.92100.55100.551.73%2,385,347
Sep 9, 202599.2999.5997.2198.8498.840.25%1,225,089
Sep 8, 202597.1199.3095.1298.5998.594.22%7,263,232
Sep 5, 202594.5396.1493.5094.6094.600.24%1,294,703
Sep 4, 202597.5798.1994.1694.3794.37-2.22%467,449
Sep 3, 202596.2096.8295.2696.5196.510.09%419,460
Sep 2, 202596.8097.2695.2596.4296.42-0.34%684,655
Sep 1, 202594.2096.9593.4396.7596.754.27%1,544,112
Aug 29, 202592.8595.0091.1192.7992.790.76%841,248
Aug 28, 202592.1193.3991.9492.0992.09-0.98%835,434
Aug 26, 202594.6894.6892.5193.0093.00-2.09%659,935
Aug 25, 202595.7096.0094.4094.9994.99-0.19%540,499
Aug 22, 202597.6198.2395.0295.1795.17-2.81%529,467
Aug 21, 202598.5098.9897.5497.9297.92-0.06%555,590
Aug 20, 202599.5899.6997.7197.9897.98-1.48%664,814
Aug 19, 202593.41100.0093.4199.4599.455.70%2,472,690
Aug 18, 202593.2395.7893.2394.0994.091.07%525,634
Aug 14, 202593.1793.8991.6593.0993.09-0.37%728,495
Aug 13, 202591.0094.5089.9093.4493.443.51%1,883,826
Aug 12, 202590.8491.7590.1290.2790.27-0.58%398,392
Aug 11, 202591.3991.8089.6990.8090.80-0.71%945,767
Aug 8, 202594.1294.5391.1691.4591.45-2.89%606,190
Aug 7, 202594.6494.7992.5894.1794.17-1.05%594,859
Aug 6, 202597.6297.6594.8195.1795.17-2.28%441,899
Aug 5, 202598.3999.0996.4997.3997.39-0.92%263,792
Aug 4, 202595.1398.4995.0698.2998.292.86%519,493
Aug 1, 202597.0697.9695.3095.5695.56-1.54%260,489
Jul 31, 202596.3598.4095.8597.0597.05-1.92%829,451
Jul 30, 2025102.85102.8598.5598.9598.95-3.51%781,632
Jul 29, 2025101.55102.70101.00102.55102.550.59%524,369
Jul 28, 2025100.50102.35100.50101.95101.951.65%522,321
Jul 25, 2025103.10103.50100.10100.30100.30-2.72%778,310
Jul 24, 202599.40103.7599.15103.10103.104.30%2,470,855
Jul 23, 202598.0099.1097.0098.8598.851.59%844,676
Jul 22, 2025101.10101.2097.1097.3097.30-3.47%605,280
Jul 21, 2025101.40101.5099.85100.80100.80-0.15%216,550
Jul 18, 2025104.65104.65100.85100.95100.95-1.58%601,792
Jul 17, 2025102.80103.57102.47102.57102.57-0.19%347,262
Jul 16, 2025104.30104.30102.30102.77102.77-1.22%635,844
Jul 15, 2025101.67106.00101.67104.03104.032.46%1,914,516
Jul 14, 2025101.33102.50100.60101.53101.530.99%562,135