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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	98.5	97.9	97.9	98.89	97.49	10.32M
August 20, 2025	99.69	97.97	97.97	99.69	97.68	14.04M
August 19, 2025	94.1	99.4	99.4	99.85	93.9	30.08M
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

Samvardhana Motherson International Limited (MOTHERSON.NS) NSE