Skip to main content
Samvardhana Motherson International Limited (NSE:MOTHERSON)
India flag India · Delayed Price · Currency is INR
120.00
+2.02 (1.71%)
Mar 10, 2026, 9:50 AM IST

NSE:MOTHERSON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026119.01119.50113.00117.98117.98-3.90%14,850,240
Mar 6, 2026126.34126.70122.49122.77122.77-2.83%10,309,060
Mar 5, 2026123.98127.29123.70126.34126.342.82%23,410,570
Mar 4, 2026125.00125.64121.43122.88122.88-4.49%16,183,180
Mar 2, 2026126.20131.80124.90128.65128.65-3.52%24,541,700
Feb 27, 2026135.50136.15132.89133.34133.34-1.46%22,609,830
Feb 26, 2026133.24135.65132.74135.31135.311.55%10,959,030
Feb 25, 2026132.50133.85132.12133.24133.241.28%13,635,440
Feb 24, 2026130.82132.34130.00131.56131.560.57%14,440,300
Feb 23, 2026130.00131.25128.48130.82130.821.08%10,219,230
Feb 20, 2026130.10132.11128.80129.42129.42-0.35%10,381,660
Feb 19, 2026133.92134.19129.50129.88129.88-3.02%15,598,950
Feb 18, 2026132.65135.59131.89133.92133.920.95%14,682,800
Feb 17, 2026132.31133.97131.22132.66132.660.26%17,075,130
Feb 16, 2026130.50132.94129.35132.31132.310.80%10,892,510
Feb 13, 2026132.58133.49130.72131.26131.26-1.11%19,324,007
Feb 12, 2026130.21133.76129.12132.74132.741.97%35,153,220
Feb 11, 2026130.63135.83129.69130.17130.170.57%58,063,030
Feb 10, 2026124.90131.89123.28129.43129.434.04%55,014,070
Feb 9, 2026119.70124.80119.21124.41124.415.34%20,428,340
Feb 6, 2026119.00119.63116.05118.10118.10-2.39%18,822,880
Feb 5, 2026121.95122.42120.33120.99120.99-1.33%6,105,921
Feb 4, 2026121.20123.35119.65122.62122.621.07%13,094,470
Feb 3, 2026123.99125.49119.29121.32121.326.34%35,289,090
Feb 2, 2026111.47115.00109.62114.09114.091.98%10,374,677
Feb 1, 2026113.00114.88110.11111.88111.88-0.90%7,051,471
Jan 30, 2026113.45113.61111.53112.90112.90-0.86%14,380,990
Jan 29, 2026112.80114.55110.67113.88113.882.20%16,047,650
Jan 28, 2026110.09111.82108.30111.43111.431.60%12,128,910
Jan 27, 2026110.24110.25107.61109.67109.671.17%9,770,928
Jan 23, 2026111.33111.46108.01108.40108.40-2.63%10,449,787
Jan 22, 2026110.59113.95110.59111.33111.331.51%10,103,540
Jan 21, 2026106.32111.36106.32109.67109.671.65%17,449,700
Jan 20, 2026112.00112.90107.53107.89107.89-3.95%16,421,470
Jan 19, 2026114.30114.30110.73112.33112.33-2.14%27,290,460
Jan 16, 2026113.55116.63113.37114.79114.791.09%14,170,250
Jan 14, 2026114.38115.65113.21113.55113.55-1.20%12,258,490
Jan 13, 2026115.55116.89114.35114.93114.93-0.05%12,781,080
Jan 12, 2026115.64116.33112.75114.99114.99-0.56%11,208,150
Jan 9, 2026118.00118.09114.85115.64115.64-2.09%11,448,460
Jan 8, 2026118.00118.94117.25118.11118.11-1.04%13,950,280
Jan 7, 2026120.70121.27118.73119.35119.35-1.22%9,250,970
Jan 6, 2026122.41122.95119.94120.83120.83-0.80%19,478,520
Jan 5, 2026122.74122.75120.33121.81121.81-0.19%17,109,080
Jan 2, 2026122.90124.71121.67122.04122.04-0.39%20,423,410
Jan 1, 2026120.40122.75119.84122.52122.522.15%13,120,200
Dec 31, 2025120.00121.00119.65119.94119.940.16%5,541,329
Dec 30, 2025119.21120.66119.14119.75119.750.09%10,132,120
Dec 29, 2025119.27120.11118.42119.64119.640.29%10,853,960
Dec 26, 2025119.53121.14118.40119.29119.29-0.20%12,938,540
Dec 24, 2025120.61120.90119.27119.53119.53-0.59%7,675,699
Dec 23, 2025122.80122.80119.53120.24120.24-0.72%9,958,172
Dec 22, 2025121.50122.35120.49121.11121.110.11%12,005,770
Dec 19, 2025117.25121.23117.25120.98120.983.27%21,232,120
Dec 18, 2025118.53118.94115.60117.15117.15-2.02%14,949,210
Dec 17, 2025119.00120.80118.64119.56119.56-0.01%7,069,688
Dec 16, 2025120.00120.44119.12119.57119.57-0.62%5,700,638
Dec 15, 2025121.03121.03119.31120.31120.31-0.82%8,527,618
Dec 12, 2025120.49121.48119.97121.30121.301.25%14,876,280
Dec 11, 2025116.36120.16116.28119.80119.803.03%30,012,240
Dec 10, 2025116.75117.57116.00116.28116.28-0.40%7,837,414
Dec 9, 2025114.50117.61113.13116.75116.751.26%14,546,773
Dec 8, 2025116.75117.59114.54115.30115.30-1.50%8,912,150
Dec 5, 2025117.50118.27116.48117.05117.05-0.43%8,681,992
Dec 4, 2025116.57118.11116.46117.56117.560.85%14,828,620
Dec 3, 2025119.00119.14115.99116.57116.57-2.26%23,947,580
Dec 2, 2025115.50119.60115.46119.26119.262.33%31,242,750
Dec 1, 2025116.50118.02115.24116.55116.550.21%14,172,440
Nov 28, 2025116.64117.70115.65116.31116.310.15%22,765,740
Nov 27, 2025112.00116.35111.83116.13116.133.86%42,435,470
Nov 26, 2025110.21112.00109.90111.81111.811.45%13,388,280
Nov 25, 2025109.22110.96108.71110.21110.210.91%13,551,410
Nov 24, 2025109.80110.50108.86109.22109.22-0.53%59,352,560
Nov 21, 2025111.97112.50109.49109.80109.80-1.96%12,406,270
Nov 20, 2025112.75113.39111.39112.00112.00-0.14%15,140,490
Nov 19, 2025108.91112.99108.45112.16112.162.94%33,900,880
Nov 18, 2025110.00110.40108.14108.96108.96-0.96%9,891,961
Nov 17, 2025109.85110.70109.06110.02110.020.16%12,995,770
Nov 14, 2025111.31113.47108.80109.84109.840.65%68,460,180
Nov 13, 2025106.30111.75103.89109.13109.133.03%45,246,790
Nov 12, 2025105.90106.85104.51105.92105.920.44%26,930,410
Nov 11, 2025102.65105.98101.08105.46105.462.84%20,357,780
Nov 10, 2025103.75104.27102.18102.55102.55-1.20%18,067,300
Nov 7, 2025103.92104.27102.35103.80103.80-0.12%8,431,755
Nov 6, 2025104.49105.07102.08103.92103.92-0.55%11,443,280
Nov 4, 2025106.08106.10103.75104.49104.49-1.02%8,923,020
Nov 3, 2025105.40106.10103.82105.57105.570.17%9,823,455
Oct 31, 2025106.91107.70105.17105.39105.39-1.39%5,215,003
Oct 30, 2025108.80108.80106.16106.88106.88-0.79%9,808,066
Oct 29, 2025107.00108.25105.15107.73107.730.70%12,702,760
Oct 28, 2025106.93107.72106.11106.98106.980.05%7,582,607
Oct 27, 2025106.75107.27106.10106.93106.930.64%8,676,084
Oct 24, 2025107.31107.47104.93106.25106.25-0.99%11,030,910
Oct 23, 2025106.90109.65106.41107.31107.311.84%30,104,520
Oct 21, 2025106.61106.61105.00105.37105.37-0.38%1,768,861
Oct 20, 2025104.70106.03104.66105.77105.771.02%5,352,437
Oct 17, 2025106.69106.87103.83104.70104.70-2.40%14,290,390
Oct 16, 2025104.90108.55104.69107.27107.272.38%18,610,740
Oct 15, 2025105.00105.90103.90104.78104.78-0.26%13,717,500
Oct 14, 2025104.00105.34102.80105.05105.050.91%24,973,100