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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	106.69	104.7	104.7	106.87	103.83	14.29M
October 16, 2025	104.9	107.27	107.27	108.55	104.69	18.61M
October 15, 2025	105	104.78	104.78	105.9	103.9	13.72M
October 14, 2025	104	105.05	105.05	105.34	102.8	24.97M
October 13, 2025	103	104.1	104.1	104.5	102.03	16.22M
October 10, 2025	103.11	104.1	104.1	104.9	102.82	9.72M
October 09, 2025	101.28	103.44	103.44	103.75	101.01	13.62M
October 08, 2025	104.7	101.64	101.64	104.95	101.22	11.89M
October 07, 2025	105.9	104.12	104.12	106.75	103.54	18.97M
October 06, 2025	107	106.22	106.22	107.4	105.95	7.26M
October 03, 2025	105.99	106.67	106.67	107.11	105.56	8.09M
October 01, 2025	105.6	106	106	106.61	105.12	7.45M
September 30, 2025	106.69	105.65	105.65	107.16	104.54	22.84M
September 29, 2025	106	106.88	106.88	107.3	105.46	26.56M
September 26, 2025	105	105.66	105.66	106.01	103.26	24.53M
September 25, 2025	107.75	105.38	105.38	108.7	105.05	14.79M
September 24, 2025	112.5	107.96	107.96	112.6	107.5	24.81M
September 23, 2025	109.95	112.08	112.08	112.38	109.37	33.79M
September 22, 2025	109.08	109.95	109.95	110.23	108.55	16.63M
September 19, 2025	108.98	109.08	109.08	110.18	108.56	13.97M
September 18, 2025	109.87	108.98	108.98	110.08	108.06	16.25M
September 17, 2025	110.5	109.34	109.34	111.9	108.87	23.96M
September 16, 2025	108.5	109.65	109.65	110.9	107.22	42.75M
September 15, 2025	105.76	107.81	107.81	108.07	105.31	44.58M
September 12, 2025	100.7	104.74	104.74	105.3	100.57	46.29M
September 11, 2025	100.91	100.67	100.67	101.95	100.2	19.22M
September 10, 2025	99	100.6	100.6	102.2	98.91	39.21M
September 09, 2025	99.1	98.82	98.82	99.5	97.25	22.64M
September 08, 2025	96.93	98.57	98.57	99.33	95.09	56.3M
September 05, 2025	94.8	94.6	94.6	96.1	93.49	19.64M
September 04, 2025	98.4	94.32	94.32	98.4	94.12	14.04M
September 03, 2025	96.37	96.53	96.53	96.89	95.25	12.12M
September 02, 2025	96.74	96.47	96.47	97.4	95.22	12.45M
September 01, 2025	94.4	96.74	96.74	96.95	93.42	30.26M
August 29, 2025	92.2	92.75	92.75	95.07	91.1	28.08M
August 28, 2025	93	92.11	92.11	93.3	91.95	13.1M
August 26, 2025	94.7	92.96	92.96	94.7	92.51	14.38M
August 25, 2025	96	94.97	94.97	96.3	94.4	10.38M
August 22, 2025	97.9	95.16	95.16	98.21	95	9.58M

Samvardhana Motherson International Limited (MOTHERSON.NS) NSE