Samvardhana Motherson International Limited (MOTHERSON.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 130.80 | 132.25 | 129.65 | 131.20 | 131.20 | 9,748,819 |
| 02 May 2024 | 131.00 | 131.75 | 129.25 | 130.20 | 130.20 | 11,163,690 |
| 30 Apr 2024 | 131.80 | 133.40 | 130.85 | 131.20 | 131.20 | 14,635,558 |
| 29 Apr 2024 | 132.15 | 132.95 | 129.80 | 130.80 | 130.80 | 12,481,830 |
| 26 Apr 2024 | 128.05 | 132.30 | 127.45 | 131.10 | 131.10 | 38,360,100 |
| 25 Apr 2024 | 126.40 | 127.80 | 126.00 | 127.20 | 127.20 | 10,215,969 |
| 24 Apr 2024 | 128.85 | 128.85 | 126.00 | 126.90 | 126.90 | 9,401,296 |
| 23 Apr 2024 | 127.65 | 129.45 | 125.80 | 127.40 | 127.40 | 13,382,804 |
| 22 Apr 2024 | 126.60 | 128.95 | 121.60 | 127.70 | 127.70 | 35,636,085 |
| 19 Apr 2024 | 125.50 | 127.80 | 121.25 | 127.05 | 127.05 | 19,747,475 |
| 18 Apr 2024 | 126.75 | 129.95 | 125.00 | 125.85 | 125.85 | 51,622,931 |
| 16 Apr 2024 | 118.25 | 125.70 | 118.25 | 124.25 | 124.25 | 29,890,341 |
| 15 Apr 2024 | 118.15 | 121.30 | 116.80 | 120.80 | 120.80 | 15,141,027 |
| 12 Apr 2024 | 118.80 | 123.15 | 118.25 | 120.55 | 120.55 | 22,046,191 |
| 10 Apr 2024 | 118.00 | 119.40 | 117.55 | 119.00 | 119.00 | 10,780,425 |
| 09 Apr 2024 | 120.85 | 120.95 | 116.90 | 117.80 | 117.80 | 7,198,119 |
| 08 Apr 2024 | 119.40 | 121.10 | 118.70 | 120.60 | 120.60 | 8,098,865 |
| 05 Apr 2024 | 119.20 | 119.90 | 117.90 | 119.40 | 119.40 | 8,561,933 |
| 04 Apr 2024 | 120.45 | 123.30 | 118.60 | 119.60 | 119.60 | 17,092,983 |
| 03 Apr 2024 | 120.80 | 120.90 | 119.70 | 120.40 | 120.40 | 7,628,888 |
| 02 Apr 2024 | 120.80 | 122.50 | 120.15 | 120.95 | 120.95 | 17,616,149 |
| 01 Apr 2024 | 117.15 | 120.40 | 117.15 | 120.15 | 120.15 | 8,835,611 |
| 28 Mar 2024 | 118.00 | 118.20 | 116.75 | 117.10 | 117.10 | 12,210,496 |
| 27 Mar 2024 | 117.70 | 118.35 | 116.65 | 117.30 | 117.30 | 8,752,288 |
| 26 Mar 2024 | 114.30 | 117.80 | 114.30 | 117.25 | 117.25 | 10,057,156 |
| 22 Mar 2024 | 116.50 | 116.80 | 114.70 | 116.30 | 116.30 | 15,070,589 |
| 21 Mar 2024 | 113.55 | 116.05 | 113.10 | 115.25 | 115.25 | 25,270,564 |
| 20 Mar 2024 | 111.90 | 112.95 | 110.15 | 112.10 | 112.10 | 12,588,314 |
| 19 Mar 2024 | 112.80 | 113.90 | 110.80 | 111.15 | 111.15 | 12,813,038 |
| 18 Mar 2024 | 112.80 | 113.35 | 111.40 | 112.85 | 112.85 | 11,823,565 |
| 15 Mar 2024 | 112.50 | 113.60 | 109.35 | 111.35 | 111.35 | 23,884,376 |
| 14 Mar 2024 | 108.50 | 112.95 | 108.30 | 112.50 | 112.50 | 16,665,581 |
| 13 Mar 2024 | 116.00 | 116.45 | 107.50 | 110.20 | 110.20 | 31,316,694 |
| 12 Mar 2024 | 117.05 | 117.65 | 115.05 | 116.00 | 116.00 | 17,008,353 |
| 11 Mar 2024 | 118.90 | 118.90 | 114.90 | 116.30 | 116.30 | 22,796,650 |
| 07 Mar 2024 | 119.95 | 121.40 | 118.50 | 118.95 | 118.95 | 16,916,136 |
| 06 Mar 2024 | 123.80 | 123.80 | 117.85 | 120.85 | 120.85 | 463,323,045 |
| 05 Mar 2024 | 121.55 | 126.50 | 119.50 | 125.45 | 125.45 | 44,320,876 |
| 04 Mar 2024 | 121.00 | 122.65 | 119.25 | 119.60 | 119.60 | 18,468,917 |
| 01 Mar 2024 | 119.35 | 120.50 | 117.95 | 119.40 | 119.40 | 17,515,282 |
| 29 Feb 2024 | 117.35 | 119.70 | 116.60 | 119.20 | 119.20 | 25,492,241 |
| 28 Feb 2024 | 115.90 | 119.45 | 114.85 | 118.55 | 118.55 | 30,725,751 |
| 27 Feb 2024 | 115.95 | 115.95 | 114.30 | 115.35 | 115.35 | 8,982,017 |
| 26 Feb 2024 | 115.85 | 116.45 | 114.60 | 115.40 | 115.40 | 5,220,045 |
| 23 Feb 2024 | 115.70 | 116.60 | 113.80 | 115.65 | 115.65 | 10,560,760 |
| 22 Feb 2024 | 113.60 | 114.50 | 110.95 | 114.10 | 114.10 | 8,878,652 |
| 21 Feb 2024 | 113.50 | 114.85 | 112.65 | 113.10 | 113.10 | 11,688,496 |
| 20 Feb 2024 | 113.70 | 113.95 | 111.50 | 113.50 | 113.50 | 7,064,985 |
| 19 Feb 2024 | 115.00 | 116.90 | 113.00 | 113.15 | 113.15 | 7,478,592 |
| 16 Feb 2024 | 114.40 | 116.05 | 113.65 | 114.05 | 114.05 | 10,467,958 |
| 15 Feb 2024 | 115.70 | 115.80 | 112.75 | 113.25 | 113.25 | 11,307,945 |
| 14 Feb 2024 | 114.65 | 114.75 | 112.20 | 114.05 | 114.05 | 15,949,086 |
| 13 Feb 2024 | 118.40 | 118.40 | 109.90 | 115.45 | 115.45 | 27,350,662 |
| 12 Feb 2024 | 123.05 | 123.40 | 109.45 | 114.40 | 114.40 | 20,068,676 |
| 09 Feb 2024 | 120.50 | 122.40 | 117.20 | 121.25 | 121.25 | 13,859,592 |
| 08 Feb 2024 | 122.90 | 123.00 | 119.35 | 119.80 | 119.80 | 9,369,556 |
| 07 Feb 2024 | 119.65 | 122.75 | 116.90 | 122.30 | 122.30 | 17,031,435 |
| 06 Feb 2024 | 117.40 | 119.20 | 116.30 | 118.75 | 118.75 | 10,048,027 |
| 05 Feb 2024 | 116.80 | 119.20 | 115.90 | 117.05 | 117.05 | 10,091,989 |
| 02 Feb 2024 | 116.05 | 117.35 | 115.25 | 115.85 | 115.85 | 9,365,425 |
| 01 Feb 2024 | 114.20 | 116.30 | 113.65 | 115.20 | 115.20 | 17,882,319 |
| 31 Jan 2024 | 114.50 | 114.75 | 112.80 | 113.25 | 113.25 | 11,293,426 |
| 30 Jan 2024 | 117.30 | 117.30 | 113.75 | 114.25 | 114.25 | 10,530,946 |
| 29 Jan 2024 | 116.25 | 118.00 | 114.60 | 116.40 | 116.40 | 22,486,732 |
| 25 Jan 2024 | 110.40 | 116.15 | 109.65 | 115.40 | 115.40 | 44,496,421 |
| 24 Jan 2024 | 106.05 | 110.55 | 104.20 | 110.00 | 110.00 | 20,934,161 |
| 23 Jan 2024 | 108.75 | 109.30 | 105.35 | 106.35 | 106.35 | 29,696,347 |
| 19 Jan 2024 | 108.65 | 110.95 | 108.35 | 109.55 | 109.55 | 11,999,992 |
| 18 Jan 2024 | 108.00 | 109.65 | 104.35 | 107.85 | 107.85 | 16,228,778 |
| 17 Jan 2024 | 107.00 | 109.70 | 106.55 | 108.10 | 108.10 | 17,383,298 |
| 16 Jan 2024 | 109.65 | 110.60 | 107.70 | 109.35 | 109.35 | 19,019,888 |
| 15 Jan 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 12 Jan 2024 | 110.85 | 110.85 | 107.00 | 107.40 | 107.40 | 24,240,598 |
| 11 Jan 2024 | 109.70 | 111.30 | 109.20 | 109.90 | 109.90 | 36,114,155 |
| 10 Jan 2024 | 107.00 | 110.10 | 105.40 | 109.15 | 109.15 | 25,515,943 |
| 09 Jan 2024 | 106.75 | 109.20 | 106.10 | 107.05 | 107.05 | 34,488,808 |
| 08 Jan 2024 | 105.55 | 107.20 | 103.90 | 105.70 | 105.70 | 32,024,265 |
| 05 Jan 2024 | 104.30 | 106.65 | 103.05 | 104.05 | 104.05 | 24,161,892 |
| 04 Jan 2024 | 102.20 | 104.50 | 102.10 | 103.45 | 103.45 | 21,403,253 |
| 03 Jan 2024 | 105.50 | 105.70 | 101.35 | 101.90 | 101.90 | 22,167,688 |
| 02 Jan 2024 | 107.90 | 108.90 | 103.45 | 105.00 | 105.00 | 22,614,823 |
| 01 Jan 2024 | 102.80 | 108.40 | 102.50 | 105.85 | 105.85 | 52,712,410 |
| 29 Dec 2023 | 98.25 | 102.85 | 97.50 | 101.95 | 101.95 | 68,869,267 |
| 28 Dec 2023 | 96.85 | 98.00 | 95.75 | 97.65 | 97.65 | 11,895,633 |
| 27 Dec 2023 | 96.50 | 96.70 | 95.30 | 96.40 | 96.40 | 10,287,341 |
| 26 Dec 2023 | 95.00 | 96.55 | 94.35 | 96.10 | 96.10 | 12,993,934 |
| 22 Dec 2023 | 95.10 | 95.20 | 93.80 | 94.80 | 94.80 | 7,582,197 |
| 21 Dec 2023 | 91.00 | 94.60 | 90.20 | 93.95 | 93.95 | 10,720,987 |
| 20 Dec 2023 | 97.00 | 97.45 | 91.30 | 92.20 | 92.20 | 13,305,442 |
| 19 Dec 2023 | 98.55 | 98.55 | 96.15 | 96.35 | 96.35 | 10,958,097 |
| 18 Dec 2023 | 98.60 | 99.35 | 97.50 | 97.95 | 97.95 | 8,921,494 |
| 15 Dec 2023 | 99.75 | 99.90 | 97.80 | 98.25 | 98.25 | 16,950,338 |
| 14 Dec 2023 | 96.85 | 99.05 | 95.80 | 98.80 | 98.80 | 28,094,326 |
| 13 Dec 2023 | 95.45 | 96.50 | 94.65 | 95.55 | 95.55 | 10,016,272 |
| 12 Dec 2023 | 97.45 | 97.80 | 94.45 | 95.05 | 95.05 | 13,057,988 |
| 11 Dec 2023 | 95.55 | 98.00 | 95.40 | 96.95 | 96.95 | 31,838,834 |
| 08 Dec 2023 | 93.40 | 95.45 | 93.10 | 95.00 | 95.00 | 14,319,194 |
| 07 Dec 2023 | 94.00 | 94.15 | 92.80 | 93.35 | 93.35 | 7,373,117 |
| 06 Dec 2023 | 93.80 | 95.00 | 93.25 | 93.85 | 93.85 | 13,577,080 |
| 05 Dec 2023 | 93.05 | 94.00 | 92.25 | 93.30 | 93.30 | 10,688,522 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.