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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	93.8	94.08	94.08	95.77	93.15	14.83M
August 14, 2025	93	93.1	93.1	93.89	91.62	14.77M
August 13, 2025	91	93.39	93.39	94.59	89.86	27.15M
August 12, 2025	91.31	90.27	90.27	91.75	90.1	7.71M
August 11, 2025	91.51	90.77	90.77	91.83	89.7	19.73M
August 08, 2025	94.12	91.45	91.45	94.54	91	9.88M
August 07, 2025	94.49	94.12	94.12	94.76	92.56	24.24M
August 06, 2025	97.6	95.35	95.35	97.8	94.77	11.15M
August 05, 2025	98.5	97.38	97.38	99.08	96.46	9.07M
August 04, 2025	95.55	98.3	98.3	98.5	95.06	9.08M
August 01, 2025	97.17	95.54	95.54	97.99	95.31	6.42M
July 31, 2025	96.89	97.17	97.17	98.5	95.55	17.25M
July 30, 2025	102.69	98.92	98.92	102.8	98.45	16.07M
July 29, 2025	101.88	102.59	102.59	102.69	101	5.76M
July 28, 2025	100.65	101.88	101.88	102.32	100.65	16.64M
July 25, 2025	103.28	100.34	100.34	103.47	100	12M
July 24, 2025	99.11	103.05	103.05	103.75	99.1	34.5M
July 23, 2025	97.7	98.83	98.83	99.1	96.98	16.25M
July 22, 2025	101	97.24	97.24	101.27	97.1	13.02M
July 21, 2025	101	100.81	100.81	101.51	99.9	12.59M
July 18, 2025	102.64	100.97	100.97	103.59	100.8	12.76M
July 17, 2025	102.69	102.58	102.58	103.63	102.44	10.85M
July 16, 2025	104	102.79	102.79	104.25	102.29	14.11M
July 15, 2025	102.63	104.01	104.01	105.95	102.24	37.34M
July 14, 2025	101.2	101.49	101.49	102.48	100.53	28.45M
July 11, 2025	102.27	100.5	100.5	102.99	100	14.84M
July 10, 2025	104	102.35	102.35	104	101.96	22.84M
July 09, 2025	102.69	103.28	103.28	103.87	102.33	17.45M
July 08, 2025	103.49	102.69	102.69	103.81	101.33	23.62M
July 07, 2025	102.33	103.49	103.49	103.99	102.05	19.81M
July 04, 2025	102.85	102.6	102.6	103.22	101.75	8.63M
July 03, 2025	102.45	102.85	102.85	104.13	102.25	21.1M
July 02, 2025	101.4	101.95	101.95	102.33	100.7	16.3M
July 01, 2025	103.23	101.43	101.43	103.45	101.33	12.51M
June 30, 2025	103.47	103.22	103.22	103.63	101.7	13.59M
June 27, 2025	103.42	102.75	102.75	104.33	102.27	47.69M
June 26, 2025	102.75	102.93	102.93	103.19	101.33	23.27M
June 25, 2025	101.34	102.24	102.24	103.4	100.91	28.18M
June 24, 2025	100.64	100.97	100.97	103.05	100.07	31.38M
June 23, 2025	98.33	98.7	98.7	99.27	96.79	32.31M
June 20, 2025	98	100.13	99.9	100.8	97.51	43.37M
June 19, 2025	99.1	98.49	98.27	101.39	98.27	23.68M
June 18, 2025	100.13	99.87	99.64	101.79	99.43	9.41M
June 17, 2025	102.12	100.53	100.3	102.31	100.25	16.86M
June 16, 2025	102.31	102.12	101.88	102.91	100.32	15.59M
June 13, 2025	100	102.67	102.43	102.84	100	9.72M
June 12, 2025	106.27	103.49	103.25	106.3	103	13.84M
June 11, 2025	106	106.38	106.13	106.7	104.47	13.47M
June 10, 2025	107.89	105.89	105.64	108.17	105.67	16.48M
June 09, 2025	105.47	107.33	107.08	107.57	105.43	21.83M
June 06, 2025	103.89	104.99	104.75	105.65	103.15	14.57M
June 05, 2025	102.67	103.75	103.51	104.6	102.2	20.09M
June 04, 2025	100.27	101.81	101.57	102.63	100.11	20.92M
June 03, 2025	100.53	100.27	100.04	101.77	99.94	14.17M
June 02, 2025	102.6	100.63	100.39	102.83	100.33	24.68M
May 30, 2025	103.33	102.08	101.84	105.77	101.7	77.43M
May 29, 2025	100.67	101.39	101.16	102.45	98.03	52.55M
May 28, 2025	99.38	99.13	98.9	99.83	98.23	20.8M
May 27, 2025	101.5	98.89	98.65	102.21	98.05	39.31M
May 26, 2025	98.83	99.99	99.76	101.05	98.82	18.71M

Samvardhana Motherson International Limited (MOTHERSON.NS) NSE