Skip to main content
Samvardhana Motherson International Limited (NSE:MOTHERSON)
India flag India · Delayed Price · Currency is INR
125.77
+0.55 (0.44%)
Apr 29, 2026, 9:30 AM IST

NSE:MOTHERSON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.00128.80124.82125.22125.22-2.12%15,569,480
Apr 27, 2026126.13128.54125.44127.93127.931.77%11,628,990
Apr 24, 2026128.07129.10125.33125.70125.70-1.19%11,238,440
Apr 23, 2026131.76131.76126.11127.22127.22-3.45%23,191,134
Apr 22, 2026124.72132.99124.72131.76131.765.66%42,968,410
Apr 21, 2026122.80126.10122.60124.70124.701.23%33,674,460
Apr 20, 2026125.40125.40122.38123.19123.19-1.47%12,864,240
Apr 17, 2026122.50125.30120.81125.03125.031.80%18,007,170
Apr 16, 2026124.70125.87122.26122.82122.82-0.59%20,051,650
Apr 15, 2026122.10124.31121.30123.55123.553.73%24,891,000
Apr 13, 2026118.16120.65117.20119.11119.11-2.50%42,045,760
Apr 10, 2026118.00122.55117.00122.16122.164.50%25,378,911
Apr 9, 2026118.00118.39115.50116.90116.90-1.02%27,457,810
Apr 8, 2026114.85122.34114.00118.11118.118.92%42,283,270
Apr 7, 2026107.70108.67105.40108.44108.440.17%12,418,810
Apr 6, 2026106.97108.72105.43108.26108.261.36%32,032,530
Apr 2, 2026105.42107.23102.82106.81106.81-0.75%26,717,160
Apr 1, 2026107.99110.52107.25107.62107.622.42%28,221,929
Mar 30, 2026106.90108.48104.72105.08105.08-3.93%31,377,930
Mar 27, 2026112.50112.50109.20109.38109.38-3.31%24,039,950
Mar 25, 2026113.00115.65112.15113.13112.781.80%21,168,650
Mar 24, 2026110.50111.66106.53111.13110.794.26%32,098,820
Mar 23, 2026111.00111.03106.25106.59106.26-4.48%21,402,610
Mar 20, 2026113.00115.25111.00111.59111.24-0.14%20,814,830
Mar 19, 2026114.47114.98111.13111.75111.40-5.12%18,554,750
Mar 18, 2026116.58119.03115.89117.78117.421.68%15,985,400
Mar 17, 2026115.00116.30113.61115.83115.472.21%18,774,690
Mar 16, 2026113.82115.10111.00113.32112.97-0.44%17,822,180
Mar 13, 2026118.99119.59113.37113.82113.47-5.28%27,423,680
Mar 12, 2026120.25120.83116.64120.17119.80-1.01%24,171,350
Mar 11, 2026124.01125.98121.00121.39121.01-1.64%22,942,900
Mar 10, 2026121.00123.83119.51123.41123.034.60%20,469,610
Mar 9, 2026119.01119.50113.00117.98117.61-3.90%14,850,240
Mar 6, 2026126.34126.70122.49122.77122.39-2.83%10,309,060
Mar 5, 2026123.98127.29123.70126.34125.952.82%23,410,570
Mar 4, 2026125.00125.64121.43122.88122.50-4.49%16,183,180
Mar 2, 2026126.20131.80124.90128.65128.25-3.52%24,541,700
Feb 27, 2026135.50136.15132.89133.34132.93-1.46%22,609,830
Feb 26, 2026133.24135.65132.74135.31134.891.55%10,959,030
Feb 25, 2026132.50133.85132.12133.24132.831.28%13,635,440
Feb 24, 2026130.82132.34130.00131.56131.150.57%14,440,300
Feb 23, 2026130.00131.25128.48130.82130.421.08%10,219,230
Feb 20, 2026130.10132.11128.80129.42129.02-0.35%10,381,660
Feb 19, 2026133.92134.19129.50129.88129.48-3.02%15,598,950
Feb 18, 2026132.65135.59131.89133.92133.510.95%14,682,800
Feb 17, 2026132.31133.97131.22132.66132.250.26%17,075,130
Feb 16, 2026130.50132.94129.35132.31131.900.80%10,892,510
Feb 13, 2026132.58133.49130.72131.26130.85-1.11%19,324,000
Feb 12, 2026130.21133.76129.12132.74132.331.97%35,153,220
Feb 11, 2026130.63135.83129.69130.17129.770.57%58,063,030
Feb 10, 2026124.90131.89123.28129.43129.034.04%55,014,070
Feb 9, 2026119.70124.80119.21124.41124.035.34%20,428,340
Feb 6, 2026119.00119.63116.05118.10117.73-2.39%18,822,880
Feb 5, 2026121.95122.42120.33120.99120.62-1.33%6,105,921
Feb 4, 2026121.20123.35119.65122.62122.241.07%13,094,470
Feb 3, 2026123.99125.49119.29121.32120.946.34%35,289,090
Feb 2, 2026111.47115.00109.62114.09113.741.98%10,374,670
Feb 1, 2026113.00114.88110.11111.88111.53-0.90%7,051,471
Jan 30, 2026113.45113.61111.53112.90112.55-0.86%14,380,990
Jan 29, 2026112.80114.55110.67113.88113.532.20%16,047,650
Jan 28, 2026110.09111.82108.30111.43111.091.60%12,128,910
Jan 27, 2026110.24110.25107.61109.67109.331.17%9,770,928
Jan 23, 2026111.33111.46108.01108.40108.06-2.63%10,449,780
Jan 22, 2026110.59113.95110.59111.33110.991.51%10,103,540
Jan 21, 2026106.32111.36106.32109.67109.331.65%17,449,700
Jan 20, 2026112.00112.90107.53107.89107.56-3.95%16,421,470
Jan 19, 2026114.30114.30110.73112.33111.98-2.14%27,290,460
Jan 16, 2026113.55116.63113.37114.79114.431.09%14,170,250
Jan 14, 2026114.38115.65113.21113.55113.20-1.20%12,258,490
Jan 13, 2026115.55116.89114.35114.93114.57-0.05%12,781,080
Jan 12, 2026115.64116.33112.75114.99114.63-0.56%11,208,150
Jan 9, 2026118.00118.09114.85115.64115.28-2.09%11,448,460
Jan 8, 2026118.00118.94117.25118.11117.74-1.04%13,950,280
Jan 7, 2026120.70121.27118.73119.35118.98-1.22%9,250,970
Jan 6, 2026122.41122.95119.94120.83120.46-0.80%19,478,520
Jan 5, 2026122.74122.75120.33121.81121.43-0.19%17,109,080
Jan 2, 2026122.90124.71121.67122.04121.66-0.39%20,423,410
Jan 1, 2026120.40122.75119.84122.52122.142.15%13,120,200
Dec 31, 2025120.00121.00119.65119.94119.570.16%5,541,329
Dec 30, 2025119.21120.66119.14119.75119.380.09%10,132,120
Dec 29, 2025119.27120.11118.42119.64119.270.29%10,853,960
Dec 26, 2025119.53121.14118.40119.29118.92-0.20%12,938,540
Dec 24, 2025120.61120.90119.27119.53119.16-0.59%7,675,699
Dec 23, 2025122.80122.80119.53120.24119.87-0.72%9,958,172
Dec 22, 2025121.50122.35120.49121.11120.740.11%12,005,770
Dec 19, 2025117.25121.23117.25120.98120.613.27%21,232,120
Dec 18, 2025118.53118.94115.60117.15116.79-2.02%14,949,210
Dec 17, 2025119.00120.80118.64119.56119.19-0.01%7,069,688
Dec 16, 2025120.00120.44119.12119.57119.20-0.62%5,700,638
Dec 15, 2025121.03121.03119.31120.31119.94-0.82%8,527,618
Dec 12, 2025120.49121.48119.97121.30120.921.25%14,876,280
Dec 11, 2025116.36120.16116.28119.80119.433.03%30,012,240
Dec 10, 2025116.75117.57116.00116.28115.92-0.40%7,837,414
Dec 9, 2025114.50117.61113.13116.75116.391.26%14,546,770
Dec 8, 2025116.75117.59114.54115.30114.94-1.50%8,912,150
Dec 5, 2025117.50118.27116.48117.05116.69-0.43%8,681,992
Dec 4, 2025116.57118.11116.46117.56117.200.85%14,828,620
Dec 3, 2025119.00119.14115.99116.57116.21-2.26%23,947,580
Dec 2, 2025115.50119.60115.46119.26118.892.33%31,242,750
Dec 1, 2025116.50118.02115.24116.55116.190.21%14,172,440