Samvardhana Motherson International Limited (MOTHERSON.NS) NSE

104.55

+3.88(+3.85%)

Updated at September 12 02:06PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 2025100.91100.67100.67101.95100.219.22M
September 10, 202599100.6100.6102.298.9139.21M
September 09, 202599.198.8298.8299.597.2522.64M
September 08, 202596.9398.5798.5799.3395.0956.3M
September 05, 202594.894.694.696.193.4919.64M
September 04, 202598.494.3294.3298.494.1214.04M
September 03, 202596.3796.5396.5396.8995.2512.12M
September 02, 202596.7496.4796.4797.495.2212.45M
September 01, 202594.496.7496.7496.9593.4230.26M
August 29, 202592.292.7592.7595.0791.128.08M
August 28, 20259392.1192.1193.391.9513.1M
August 26, 202594.792.9692.9694.792.5114.38M
August 25, 20259694.9794.9796.394.410.38M
August 22, 202597.995.1695.1698.21959.58M
August 21, 202598.597.997.998.8997.4910.32M
August 20, 202599.6997.9797.9799.6997.6814.04M
August 19, 202594.199.499.499.8593.930.08M
August 18, 202593.894.0894.0895.7793.1514.83M
August 14, 20259393.193.193.8991.6214.77M
August 13, 20259193.3993.3994.5989.8627.15M
August 12, 202591.3190.2790.2791.7590.17.71M
August 11, 202591.5190.7790.7791.8389.719.73M
August 08, 202594.1291.4591.4594.54919.88M
August 07, 202594.4994.1294.1294.7692.5624.24M
August 06, 202597.695.3595.3597.894.7711.15M
August 05, 202598.597.3897.3899.0896.469.07M
August 04, 202595.5598.398.398.595.069.08M
August 01, 202597.1795.5495.5497.9995.316.42M
July 31, 202596.8997.1797.1798.595.5517.25M
July 30, 2025102.6998.9298.92102.898.4516.07M
July 29, 2025101.88102.59102.59102.691015.76M
July 28, 2025100.65101.88101.88102.32100.6516.64M
July 25, 2025103.28100.34100.34103.4710012M
July 24, 202599.11103.05103.05103.7599.134.5M
July 23, 202597.798.8398.8399.196.9816.25M
July 22, 202510197.2497.24101.2797.113.02M
July 21, 2025101100.81100.81101.5199.912.59M
July 18, 2025102.64100.97100.97103.59100.812.76M
July 17, 2025102.69102.58102.58103.63102.4410.85M
July 16, 2025104102.79102.79104.25102.2914.11M
July 15, 2025102.63104.01104.01105.95102.2437.34M
July 14, 2025101.2101.49101.49102.48100.5328.45M
July 11, 2025102.27100.5100.5102.9910014.84M
July 10, 2025104102.35102.35104101.9622.84M
July 09, 2025102.69103.28103.28103.87102.3317.45M
July 08, 2025103.49102.69102.69103.81101.3323.62M
July 07, 2025102.33103.49103.49103.99102.0519.81M
July 04, 2025102.85102.6102.6103.22101.758.63M
July 03, 2025102.45102.85102.85104.13102.2521.1M
July 02, 2025101.4101.95101.95102.33100.716.3M
July 01, 2025103.23101.43101.43103.45101.3312.51M
June 30, 2025103.47103.22103.22103.63101.713.59M
June 27, 2025103.42102.75102.75104.33102.2747.69M
June 26, 2025102.75102.93102.93103.19101.3323.27M
June 25, 2025101.34102.24102.24103.4100.9128.18M
June 24, 2025100.64100.97100.97103.05100.0731.38M
June 23, 202598.3398.798.799.2796.7932.31M
June 20, 202598100.1399.9100.897.5143.37M
June 19, 202599.198.4998.27101.3998.2723.68M
June 18, 2025100.1399.8799.64101.7999.439.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved