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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	110.21	111.81	111.81	112	109.9	13.39M
November 25, 2025	109.22	110.21	110.21	110.96	108.71	13.55M
November 24, 2025	109.8	109.22	109.22	110.5	108.86	59.35M
November 21, 2025	111.97	109.8	109.8	112.5	109.49	12.41M
November 19, 2025	108.91	112.16	112.16	112.99	108.45	33.9M
November 18, 2025	110	108.96	108.96	110.4	108.14	9.89M
November 17, 2025	109.85	110.02	110.02	110.7	109.06	13M
November 14, 2025	111.31	109.84	109.84	113.47	108.8	68.45M
November 13, 2025	106.3	109.13	109.13	111.75	103.89	45.25M
November 12, 2025	105.9	105.92	105.92	106.85	104.51	26.93M
November 11, 2025	102.65	105.46	105.46	105.98	101.08	20.36M
November 10, 2025	103.75	102.55	102.55	104.27	102.18	18.07M
November 07, 2025	103.92	103.8	103.8	104.27	102.35	8.43M
November 06, 2025	104.49	103.92	103.92	105.07	102.08	11.44M
November 04, 2025	106.08	104.49	104.49	106.1	103.75	8.92M
November 03, 2025	105.4	105.57	105.57	106.1	103.82	9.82M
October 31, 2025	106.91	105.39	105.39	107.7	105.17	5.21M
October 30, 2025	108.8	106.88	106.88	108.8	106.16	9.81M
October 29, 2025	107	107.73	107.73	108.25	105.15	12.7M
October 28, 2025	106.93	106.98	106.98	107.72	106.11	7.58M
October 27, 2025	106.75	106.93	106.93	107.27	106.1	8.68M
October 24, 2025	107.31	106.25	106.25	107.47	104.93	11.03M
October 23, 2025	106.9	107.31	107.31	109.65	106.41	30.1M
October 21, 2025	106.61	105.37	105.37	106.61	105	1.77M
October 20, 2025	104.7	105.77	105.77	106.03	104.66	5.35M

Samvardhana Motherson International Limited (MOTHERSON.NS) NSE