Skip to main content
Samvardhana Motherson International Limited (BOM:517334)
India flag India · Delayed Price · Currency is INR
125.25
-2.60 (-2.03%)
At close: Apr 28, 2026

BOM:517334 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.45128.80124.85125.25125.25-2.03%359,865
Apr 27, 2026126.35128.40125.45127.85127.851.67%718,541
Apr 24, 2026128.20129.00125.40125.75125.75-1.14%780,759
Apr 23, 2026131.75131.75126.05127.20127.20-3.38%1,208,855
Apr 22, 2026124.30133.00124.30131.65131.655.49%3,085,235
Apr 21, 2026121.20126.15121.20124.80124.801.30%3,153,607
Apr 20, 2026125.70125.70122.35123.20123.20-1.44%516,997
Apr 17, 2026122.75125.35120.85125.00125.001.87%529,401
Apr 16, 2026124.60125.90122.35122.70122.70-0.65%1,110,481
Apr 15, 2026122.55124.35121.40123.50123.503.78%924,287
Apr 13, 2026118.25120.60117.15119.00119.00-2.54%992,685
Apr 10, 2026117.90122.50117.30122.10122.104.45%1,705,055
Apr 9, 2026118.25118.40115.40116.90116.90-0.97%549,491
Apr 8, 2026115.45119.45113.90118.05118.058.90%1,428,753
Apr 7, 2026107.70108.65105.40108.40108.400.14%455,891
Apr 6, 2026106.85108.75105.40108.25108.251.22%1,956,623
Apr 2, 2026105.95107.20102.85106.95106.95-0.56%1,674,999
Apr 1, 2026107.45110.40107.20107.55107.552.33%896,623
Mar 30, 2026105.35108.45104.65105.10105.10-3.93%1,083,929
Mar 27, 2026112.25112.40109.15109.40109.40-3.31%877,628
Mar 25, 2026113.20115.60112.20113.15112.801.98%1,580,070
Mar 24, 2026111.00111.65106.65110.95110.614.13%2,479,261
Mar 23, 2026109.40111.00106.20106.55106.22-4.53%952,950
Mar 20, 2026112.90115.25111.00111.60111.25-0.22%635,594
Mar 19, 2026114.30115.00111.10111.85111.50-5.01%492,686
Mar 18, 2026116.40119.00115.85117.75117.391.55%519,160
Mar 17, 2026115.45116.20113.60115.95115.592.43%478,711
Mar 16, 2026114.15115.05111.15113.20112.85-0.48%845,180
Mar 13, 2026118.85119.55113.35113.75113.40-5.33%2,005,455
Mar 12, 2026119.90120.80116.70120.15119.78-0.87%380,609
Mar 11, 2026124.65125.90120.95121.20120.83-1.82%717,679
Mar 10, 2026121.35123.90119.60123.45123.074.66%404,435
Mar 9, 2026119.55119.55115.00117.95117.59-3.87%571,500
Mar 6, 2026126.45126.75122.40122.70122.32-2.97%509,280
Mar 5, 2026123.60127.30123.60126.45126.063.01%736,521
Mar 4, 2026124.10125.00121.50122.75122.37-4.59%1,217,325
Mar 2, 2026119.95131.75119.95128.65128.25-3.45%923,753
Feb 27, 2026135.35136.10132.90133.25132.84-1.48%553,869
Feb 26, 2026133.45135.60132.80135.25134.831.54%287,710
Feb 25, 2026131.80133.90131.80133.20132.791.22%679,321
Feb 24, 2026130.15132.30130.00131.60131.190.61%205,316
Feb 23, 2026129.70131.10128.40130.80130.401.12%283,757
Feb 20, 2026129.95132.10128.65129.35128.95-0.31%450,425
Feb 19, 2026134.00134.15129.40129.75129.35-3.17%793,991
Feb 18, 2026132.65135.55131.80134.00133.591.02%559,498
Feb 17, 2026132.45133.95131.25132.65132.240.23%977,975
Feb 16, 2026129.30132.90129.30132.35131.940.84%379,106
Feb 13, 2026132.60133.45130.65131.25130.84-0.98%1,482,329
Feb 12, 2026130.35133.80129.10132.55132.141.84%1,782,824
Feb 11, 2026130.30135.70129.75130.15129.750.54%4,433,577
Feb 10, 2026124.35131.90123.40129.45129.054.14%3,137,914
Feb 9, 2026119.25124.85119.25124.30123.925.29%759,728
Feb 6, 2026119.00119.60116.10118.05117.68-2.44%637,339
Feb 5, 2026121.80122.30120.25121.00120.63-1.31%169,992
Feb 4, 2026121.05123.45119.60122.60122.220.99%987,471
Feb 3, 2026123.60125.45119.35121.40121.026.44%1,754,552
Feb 2, 2026111.50115.00109.65114.05113.701.60%545,121
Feb 1, 2026112.15114.95110.15112.25111.90-0.49%337,343
Jan 30, 2026113.40113.55111.45112.80112.45-1.05%463,128
Jan 29, 2026112.50114.55110.65114.00113.652.24%752,304
Jan 28, 2026110.00111.80108.35111.50111.161.55%567,878
Jan 27, 2026110.05110.20107.55109.80109.461.24%534,446
Jan 23, 2026110.80111.55108.05108.45108.11-2.47%244,245
Jan 22, 2026110.35113.95110.35111.20110.861.41%405,078
Jan 21, 2026106.15111.40106.15109.65109.311.67%430,143
Jan 20, 2026111.85112.90107.50107.85107.52-3.96%390,494
Jan 19, 2026114.15114.20110.75112.30111.95-2.14%374,222
Jan 16, 2026113.40116.60113.35114.75114.401.10%309,429
Jan 14, 2026114.50115.60113.20113.50113.15-1.18%1,249,184
Jan 13, 2026115.20116.90114.30114.85114.49-0.17%419,871
Jan 12, 2026115.50116.40112.70115.05114.69-0.52%807,133
Jan 9, 2026117.85118.10114.90115.65115.29-2.12%942,623
Jan 8, 2026118.30118.85117.30118.15117.78-0.96%406,613
Jan 7, 2026120.50121.25118.75119.30118.93-1.24%205,746
Jan 6, 2026122.25122.90119.95120.80120.43-0.78%271,947
Jan 5, 2026122.20122.65120.25121.75121.37-0.29%873,382
Jan 2, 2026123.00124.80121.60122.10121.72-0.33%925,813
Jan 1, 2026120.25122.85119.80122.50122.122.17%497,542
Dec 31, 2025120.00121.00119.60119.90119.530.13%372,816
Dec 30, 2025119.65120.70119.20119.75119.380.13%232,777
Dec 29, 2025119.15120.05118.45119.60119.230.25%658,812
Dec 26, 2025119.40121.15118.45119.30118.93-0.21%690,114
Dec 24, 2025120.45120.90119.30119.55119.18-0.58%432,216
Dec 23, 2025122.20122.35119.55120.25119.88-0.66%432,133
Dec 22, 2025121.45122.35120.40121.05120.680.04%738,277
Dec 19, 2025117.10121.30117.10121.00120.633.24%1,061,881
Dec 18, 2025118.50119.00115.65117.20116.84-1.97%330,787
Dec 17, 2025119.40120.80118.65119.55119.18-288,283
Dec 16, 2025120.30120.35119.10119.55119.18-0.66%2,360,092
Dec 15, 2025121.20121.20119.35120.35119.98-0.74%388,519
Dec 12, 2025120.85121.45119.90121.25120.871.21%916,721
Dec 11, 2025116.25120.20116.20119.80119.433.05%7,309,262
Dec 10, 2025116.35117.50116.00116.25115.89-0.47%637,244
Dec 9, 2025114.10117.60113.15116.80116.441.48%492,367
Dec 8, 2025116.95117.60114.50115.10114.74-1.62%331,591
Dec 5, 2025117.65118.30116.50117.00116.64-0.47%204,844
Dec 4, 2025116.75118.05116.50117.55117.190.86%357,934
Dec 3, 2025119.25119.25116.00116.55116.19-2.31%1,023,761
Dec 2, 2025115.50119.60115.50119.30118.932.36%1,883,870
Dec 1, 2025116.65117.85115.25116.55116.190.21%527,068