Samvardhana Motherson International Limited - MOTHERSON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130.1	129.42	129.42	132.11	128.8	10.38M
February 19, 2026	133.92	129.88	129.88	134.19	129.5	15.6M
February 18, 2026	132.65	133.92	133.92	135.59	131.89	14.68M
February 17, 2026	132.31	132.66	132.66	133.97	131.22	17.08M
February 16, 2026	130.5	132.31	132.31	132.94	129.35	10.89M
February 13, 2026	132.58	131.26	131.26	133.49	130.72	19.32M
February 12, 2026	130.21	132.74	132.74	133.76	129.12	35.15M
February 11, 2026	130.63	130.17	130.17	135.83	129.69	58.06M
February 10, 2026	124.9	129.43	129.43	131.89	123.28	55.01M
February 09, 2026	119.7	124.41	124.41	124.8	119.21	20.43M
February 06, 2026	119	118.1	118.1	119.63	116.05	18.82M
February 05, 2026	121.95	120.99	120.99	122.42	120.33	6.11M
February 04, 2026	121.2	122.62	122.62	123.35	119.65	13.09M
February 03, 2026	123.99	121.32	121.32	125.49	119.29	35.29M
February 02, 2026	111.47	114.09	114.09	115	109.62	10.37M
February 01, 2026	113	111.88	111.88	114.88	110.11	7.05M
January 30, 2026	113.45	112.9	112.9	113.61	111.53	14.38M
January 29, 2026	112.8	113.88	113.88	114.55	110.67	16.04M
January 28, 2026	110.09	111.43	111.43	111.82	108.3	12.13M
January 27, 2026	110.24	109.67	109.67	110.25	107.61	9.77M
January 23, 2026	111.33	108.4	108.4	111.46	108.01	10.45M
January 22, 2026	110.59	111.33	111.33	113.95	110.59	10.1M
January 21, 2026	106.32	109.67	109.67	111.36	106.32	17.45M
January 20, 2026	112	107.89	107.89	112.9	107.53	16.42M
January 19, 2026	114.3	112.33	112.33	114.3	110.73	27.29M
January 16, 2026	113.55	114.79	114.79	116.63	113.37	14.17M
January 14, 2026	114.38	113.55	113.55	115.65	113.21	12.26M
January 13, 2026	115.55	114.93	114.93	116.89	114.35	12.78M
January 12, 2026	115.64	114.99	114.99	116.33	112.75	11.21M
January 09, 2026	118	115.64	115.64	118.09	114.85	11.45M
January 08, 2026	118	118.11	118.11	118.94	117.25	13.95M
January 07, 2026	120.7	119.35	119.35	121.27	118.73	9.25M
January 06, 2026	122.41	120.83	120.83	122.95	119.94	19.48M
January 05, 2026	122.74	121.81	121.81	122.75	120.33	17.11M
January 02, 2026	122.9	122.04	122.04	124.71	121.67	20.42M
January 01, 2026	120.4	122.52	122.52	122.75	119.84	13.12M
December 31, 2025	120	119.94	119.94	121	119.65	5.54M
December 30, 2025	119.21	119.75	119.75	120.66	119.14	10.13M
December 29, 2025	119.27	119.64	119.64	120.11	118.42	10.85M
December 26, 2025	119.53	119.29	119.29	121.14	118.4	12.94M
December 24, 2025	120.61	119.53	119.53	120.9	119.27	7.68M
December 23, 2025	122.8	120.24	120.24	122.8	119.53	9.96M
December 22, 2025	121.5	121.11	121.11	122.35	120.49	12.01M
December 19, 2025	117.25	120.98	120.98	121.23	117.25	21.23M
December 18, 2025	118.53	117.15	117.15	118.94	115.6	14.95M
December 17, 2025	119	119.56	119.56	120.8	118.64	7.07M
December 16, 2025	120	119.57	119.57	120.44	119.12	5.7M
December 15, 2025	121.03	120.31	120.31	121.03	119.31	8.58M
December 12, 2025	120.49	121.3	121.3	121.48	119.97	14.88M
December 11, 2025	116.36	119.8	119.8	120.16	116.28	30.01M
December 10, 2025	116.75	116.28	116.28	117.57	116	7.84M
December 09, 2025	114.5	116.75	116.75	117.61	113.13	14.55M
December 08, 2025	116.75	115.3	115.3	117.59	114.54	8.91M
December 05, 2025	117.5	117.05	117.05	118.27	116.48	8.68M
December 04, 2025	116.57	117.56	117.56	118.11	116.46	14.83M
December 03, 2025	119	116.57	116.57	119.14	115.99	23.95M
December 02, 2025	115.5	119.26	119.26	119.6	115.46	31.23M
December 01, 2025	116.5	116.55	116.55	118.02	115.24	14.17M
November 28, 2025	116.64	116.31	116.31	117.7	115.65	22.77M
November 27, 2025	112	116.13	116.13	116.35	111.83	42.43M

Samvardhana Motherson International Limited (MOTHERSON.NS) NSE