Samvardhana Motherson International Limited (MOTHERSON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:50PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 128.15 | 128.20 | 125.35 | 126.35 | 126.35 | 451,641 |
| 14 May 2024 | 125.20 | 128.25 | 124.70 | 127.50 | 127.50 | 529,544 |
| 13 May 2024 | 127.35 | 127.45 | 122.50 | 125.05 | 125.05 | 943,353 |
| 10 May 2024 | 125.55 | 128.50 | 125.40 | 127.65 | 127.65 | 971,370 |
| 09 May 2024 | 129.95 | 130.65 | 125.05 | 125.50 | 125.50 | 570,852 |
| 08 May 2024 | 125.95 | 129.05 | 125.20 | 128.65 | 128.65 | 725,866 |
| 07 May 2024 | 128.70 | 128.70 | 123.00 | 125.40 | 125.40 | 418,414 |
| 06 May 2024 | 131.90 | 132.20 | 127.00 | 127.80 | 127.80 | 768,224 |
| 03 May 2024 | 130.95 | 132.20 | 129.75 | 131.20 | 131.20 | 404,016 |
| 02 May 2024 | 131.15 | 131.75 | 129.25 | 130.15 | 130.15 | 456,694 |
| 30 Apr 2024 | 131.60 | 133.35 | 130.80 | 131.15 | 131.15 | 1,158,881 |
| 29 Apr 2024 | 132.30 | 132.95 | 129.90 | 130.80 | 130.80 | 945,363 |
| 26 Apr 2024 | 128.20 | 132.25 | 127.65 | 131.15 | 131.15 | 3,799,826 |
| 25 Apr 2024 | 126.55 | 127.80 | 126.05 | 127.20 | 127.20 | 437,275 |
| 24 Apr 2024 | 129.05 | 129.05 | 126.15 | 126.80 | 126.80 | 731,431 |
| 23 Apr 2024 | 127.45 | 129.50 | 125.75 | 127.40 | 127.40 | 1,080,651 |
| 22 Apr 2024 | 126.50 | 128.80 | 121.60 | 127.80 | 127.80 | 2,132,120 |
| 19 Apr 2024 | 125.85 | 127.85 | 121.25 | 127.10 | 127.10 | 1,710,804 |
| 18 Apr 2024 | 126.90 | 129.95 | 124.95 | 125.90 | 125.90 | 3,570,226 |
| 16 Apr 2024 | 118.35 | 125.65 | 118.35 | 124.25 | 124.25 | 1,376,938 |
| 15 Apr 2024 | 116.55 | 121.20 | 116.55 | 120.75 | 120.75 | 1,355,348 |
| 12 Apr 2024 | 118.95 | 123.20 | 118.35 | 120.55 | 120.55 | 819,216 |
| 10 Apr 2024 | 118.05 | 119.20 | 117.60 | 118.95 | 118.95 | 279,449 |
| 09 Apr 2024 | 121.10 | 121.10 | 117.00 | 117.75 | 117.75 | 287,642 |
| 08 Apr 2024 | 119.95 | 121.05 | 118.75 | 120.55 | 120.55 | 429,327 |
| 05 Apr 2024 | 119.40 | 119.90 | 117.90 | 119.35 | 119.35 | 525,697 |
| 04 Apr 2024 | 120.45 | 123.30 | 118.60 | 119.60 | 119.60 | 980,805 |
| 03 Apr 2024 | 120.95 | 120.95 | 119.75 | 120.45 | 120.45 | 239,945 |
| 02 Apr 2024 | 120.95 | 122.55 | 120.20 | 120.90 | 120.90 | 456,750 |
| 01 Apr 2024 | 117.35 | 120.40 | 117.30 | 120.10 | 120.10 | 371,877 |
| 28 Mar 2024 | 118.15 | 118.15 | 116.75 | 117.05 | 117.05 | 1,818,785 |
| 27 Mar 2024 | 118.50 | 118.50 | 116.65 | 117.30 | 117.30 | 382,470 |
| 26 Mar 2024 | 114.40 | 117.70 | 114.40 | 117.20 | 117.20 | 485,739 |
| 22 Mar 2024 | 116.20 | 116.60 | 114.70 | 116.25 | 116.25 | 364,830 |
| 21 Mar 2024 | 113.20 | 116.05 | 113.10 | 115.20 | 115.20 | 1,001,530 |
| 20 Mar 2024 | 112.30 | 112.90 | 110.20 | 112.25 | 112.25 | 834,993 |
| 19 Mar 2024 | 112.95 | 113.90 | 110.80 | 111.20 | 111.20 | 350,815 |
| 18 Mar 2024 | 112.65 | 113.40 | 111.45 | 112.80 | 112.80 | 694,587 |
| 15 Mar 2024 | 112.45 | 113.50 | 109.40 | 111.70 | 111.70 | 876,739 |
| 14 Mar 2024 | 107.05 | 113.00 | 107.05 | 112.45 | 112.45 | 1,126,000 |
| 13 Mar 2024 | 116.00 | 116.45 | 107.55 | 110.25 | 110.25 | 1,269,241 |
| 12 Mar 2024 | 117.00 | 117.70 | 115.05 | 115.90 | 115.90 | 8,387,277 |
| 11 Mar 2024 | 118.65 | 118.90 | 114.95 | 116.30 | 116.30 | 714,671 |
| 07 Mar 2024 | 120.30 | 121.35 | 118.65 | 118.90 | 118.90 | 987,643 |
| 06 Mar 2024 | 123.95 | 123.95 | 118.00 | 120.90 | 120.90 | 18,163,730 |
| 05 Mar 2024 | 121.30 | 126.55 | 119.50 | 125.25 | 125.25 | 1,325,538 |
| 04 Mar 2024 | 121.00 | 122.55 | 119.15 | 119.45 | 119.45 | 900,213 |
| 01 Mar 2024 | 119.45 | 120.50 | 118.05 | 119.40 | 119.40 | 581,986 |
| 29 Feb 2024 | 117.85 | 119.70 | 116.65 | 119.15 | 119.15 | 1,221,751 |
| 28 Feb 2024 | 116.75 | 119.50 | 114.95 | 118.65 | 118.65 | 1,240,021 |
| 27 Feb 2024 | 116.25 | 116.25 | 114.30 | 115.30 | 115.30 | 312,659 |
| 26 Feb 2024 | 116.00 | 116.50 | 114.65 | 115.35 | 115.35 | 324,879 |
| 23 Feb 2024 | 115.65 | 116.55 | 113.85 | 115.60 | 115.60 | 463,511 |
| 22 Feb 2024 | 113.40 | 114.40 | 110.90 | 114.05 | 114.05 | 681,939 |
| 21 Feb 2024 | 113.75 | 114.85 | 112.70 | 113.10 | 113.10 | 316,043 |
| 20 Feb 2024 | 113.90 | 113.95 | 111.55 | 113.45 | 113.45 | 324,449 |
| 19 Feb 2024 | 115.75 | 115.75 | 112.95 | 113.10 | 113.10 | 499,392 |
| 16 Feb 2024 | 114.65 | 116.00 | 113.70 | 114.05 | 114.05 | 890,668 |
| 15 Feb 2024 | 115.35 | 115.75 | 112.75 | 113.25 | 113.25 | 803,008 |
| 14 Feb 2024 | 114.25 | 114.65 | 112.20 | 114.05 | 114.05 | 1,053,999 |
| 13 Feb 2024 | 116.55 | 118.00 | 110.00 | 115.55 | 115.55 | 982,193 |
| 12 Feb 2024 | 123.10 | 123.15 | 109.15 | 114.10 | 114.10 | 1,828,277 |
| 09 Feb 2024 | 120.15 | 122.45 | 117.25 | 121.25 | 121.25 | 765,969 |
| 08 Feb 2024 | 123.45 | 123.45 | 119.40 | 119.75 | 119.75 | 426,655 |
| 07 Feb 2024 | 119.50 | 122.70 | 116.90 | 122.25 | 122.25 | 1,856,649 |
| 06 Feb 2024 | 117.70 | 119.25 | 116.30 | 118.80 | 118.80 | 527,797 |
| 05 Feb 2024 | 117.30 | 119.10 | 116.00 | 117.00 | 117.00 | 597,826 |
| 02 Feb 2024 | 116.25 | 117.30 | 115.30 | 115.80 | 115.80 | 1,283,678 |
| 01 Feb 2024 | 114.05 | 116.30 | 113.65 | 115.25 | 115.25 | 918,321 |
| 31 Jan 2024 | 114.30 | 114.65 | 112.85 | 113.20 | 113.20 | 394,466 |
| 30 Jan 2024 | 117.85 | 117.85 | 113.85 | 114.20 | 114.20 | 1,229,521 |
| 29 Jan 2024 | 116.10 | 118.05 | 114.65 | 116.45 | 116.45 | 1,381,545 |
| 25 Jan 2024 | 110.60 | 116.00 | 109.60 | 115.30 | 115.30 | 3,170,259 |
| 24 Jan 2024 | 106.20 | 110.55 | 104.15 | 110.00 | 110.00 | 1,987,792 |
| 23 Jan 2024 | 108.65 | 109.25 | 105.35 | 106.35 | 106.35 | 2,581,808 |
| 19 Jan 2024 | 108.40 | 110.90 | 108.40 | 109.70 | 109.70 | 692,839 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 108.65 | 109.65 | 106.75 | 108.00 | 108.00 | 502,089 |
| 16 Jan 2024 | 109.65 | 110.55 | 107.70 | 109.25 | 109.25 | 2,036,965 |
| 15 Jan 2024 | 108.15 | 110.50 | 107.30 | 109.65 | 109.65 | 1,381,371 |
| 12 Jan 2024 | 110.45 | 110.80 | 107.05 | 107.35 | 107.35 | 1,220,875 |
| 11 Jan 2024 | 110.00 | 111.30 | 109.25 | 109.85 | 109.85 | 1,736,491 |
| 10 Jan 2024 | 107.10 | 110.10 | 105.35 | 109.10 | 109.10 | 2,484,704 |
| 09 Jan 2024 | 106.55 | 109.20 | 106.15 | 107.10 | 107.10 | 4,087,672 |
| 08 Jan 2024 | 105.85 | 107.15 | 103.90 | 105.75 | 105.75 | 2,487,018 |
| 05 Jan 2024 | 104.60 | 106.60 | 103.10 | 104.05 | 104.05 | 2,357,585 |
| 04 Jan 2024 | 102.35 | 104.55 | 102.15 | 103.50 | 103.50 | 907,956 |
| 03 Jan 2024 | 105.30 | 105.50 | 101.35 | 101.80 | 101.80 | 2,171,013 |
| 02 Jan 2024 | 107.90 | 108.65 | 103.45 | 105.10 | 105.10 | 1,245,649 |
| 01 Jan 2024 | 103.00 | 108.40 | 102.40 | 105.75 | 105.75 | 4,955,955 |
| 29 Dec 2023 | 98.40 | 102.90 | 97.53 | 102.00 | 102.00 | 3,156,145 |
| 28 Dec 2023 | 96.55 | 97.90 | 95.75 | 97.60 | 97.60 | 429,110 |
| 27 Dec 2023 | 96.50 | 96.74 | 95.28 | 96.34 | 96.34 | 818,647 |
| 26 Dec 2023 | 95.00 | 96.57 | 94.41 | 96.13 | 96.13 | 325,543 |
| 22 Dec 2023 | 95.44 | 95.44 | 93.85 | 94.79 | 94.79 | 1,030,652 |
| 21 Dec 2023 | 90.27 | 94.58 | 90.27 | 94.08 | 94.08 | 404,804 |
| 20 Dec 2023 | 96.62 | 97.49 | 91.44 | 92.10 | 92.10 | 552,144 |
| 19 Dec 2023 | 98.26 | 98.49 | 96.17 | 96.34 | 96.34 | 1,052,211 |
| 18 Dec 2023 | 98.92 | 99.30 | 97.50 | 97.96 | 97.96 | 383,150 |
| 15 Dec 2023 | 99.89 | 99.89 | 97.80 | 98.20 | 98.20 | 640,163 |
| *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.