New Zealand markets open in 3 hours 24 minutes

Samvardhana Motherson International Limited (MOTHERSON.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
164.58+7.88 (+5.03%)
At close: 03:30PM IST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 2024159.00165.49157.95164.58164.5848,582,730
07 Jun 2024152.95158.00151.30156.70156.7030,695,632
06 Jun 2024153.50155.20149.50152.45152.4531,718,779
05 Jun 2024142.50153.00142.00152.05152.0531,861,778
04 Jun 2024150.95150.95134.50142.15142.1550,141,961
03 Jun 2024159.70159.70149.00149.45149.4531,432,107
31 May 2024154.45156.95150.00151.25151.2574,205,447
30 May 2024149.80152.65142.30151.70151.70111,136,536
29 May 2024141.85148.95139.95147.70147.7043,408,192
28 May 2024144.75144.75139.80142.00142.0012,791,242
27 May 2024141.00145.70139.90143.70143.7028,307,034
24 May 2024137.85140.80136.55140.15140.1530,529,750
23 May 2024134.20138.50131.00137.35137.3522,612,515
22 May 2024132.40135.50131.70133.30133.3022,284,694
21 May 2024129.50133.40129.30131.60131.6020,144,238
17 May 2024128.35130.10127.55129.35129.3512,131,501
16 May 2024127.30127.90125.65127.25127.255,816,548
15 May 2024128.25128.30125.35126.35126.358,293,059
14 May 2024125.35128.30124.75127.55127.558,515,151
13 May 2024127.50127.50122.45125.05125.0518,189,992
10 May 2024126.10128.50125.35127.60127.6014,351,338
09 May 2024129.65130.65125.00125.50125.5011,428,392
08 May 2024125.50129.05125.20128.75128.758,572,464
07 May 2024128.50128.65122.95125.40125.4011,846,168
06 May 2024132.30132.30127.00127.85127.858,774,773
03 May 2024130.80132.25129.65131.20131.209,748,819
02 May 2024131.00131.75129.25130.20130.2011,163,690
30 Apr 2024131.80133.40130.85131.20131.2014,635,558
29 Apr 2024132.15132.95129.80130.80130.8012,481,830
26 Apr 2024128.05132.30127.45131.10131.1038,360,100
25 Apr 2024126.40127.80126.00127.20127.2010,215,969
24 Apr 2024128.85128.85126.00126.90126.909,401,296
23 Apr 2024127.65129.45125.80127.40127.4013,382,804
22 Apr 2024126.60128.95121.60127.70127.7035,636,085
19 Apr 2024125.50127.80121.25127.05127.0519,747,475
18 Apr 2024126.75129.95125.00125.85125.8551,622,931
16 Apr 2024118.25125.70118.25124.25124.2529,890,341
15 Apr 2024118.15121.30116.80120.80120.8015,141,027
12 Apr 2024118.80123.15118.25120.55120.5522,046,191
10 Apr 2024118.00119.40117.55119.00119.0010,780,425
09 Apr 2024120.85120.95116.90117.80117.807,198,119
08 Apr 2024119.40121.10118.70120.60120.608,098,865
05 Apr 2024119.20119.90117.90119.40119.408,561,933
04 Apr 2024120.45123.30118.60119.60119.6017,092,983
03 Apr 2024120.80120.90119.70120.40120.407,628,888
02 Apr 2024120.80122.50120.15120.95120.9517,616,149
01 Apr 2024117.15120.40117.15120.15120.158,835,611
28 Mar 2024118.00118.20116.75117.10117.1012,210,496
27 Mar 2024117.70118.35116.65117.30117.308,752,288
26 Mar 2024114.30117.80114.30117.25117.2510,057,156
22 Mar 2024116.50116.80114.70116.30116.3015,070,589
21 Mar 2024113.55116.05113.10115.25115.2525,270,564
20 Mar 2024111.90112.95110.15112.10112.1012,588,314
19 Mar 2024112.80113.90110.80111.15111.1512,813,038
18 Mar 2024112.80113.35111.40112.85112.8511,823,565
15 Mar 2024112.50113.60109.35111.35111.3523,884,376
14 Mar 2024108.50112.95108.30112.50112.5016,665,581
13 Mar 2024116.00116.45107.50110.20110.2031,316,694
12 Mar 2024117.05117.65115.05116.00116.0017,008,353
11 Mar 2024118.90118.90114.90116.30116.3022,796,650
07 Mar 2024119.95121.40118.50118.95118.9516,916,136
06 Mar 2024123.80123.80117.85120.85120.85463,323,045
05 Mar 2024121.55126.50119.50125.45125.4544,320,876
04 Mar 2024121.00122.65119.25119.60119.6018,468,917
01 Mar 2024119.35120.50117.95119.40119.4017,515,282
29 Feb 2024117.35119.70116.60119.20119.2025,492,241
28 Feb 2024115.90119.45114.85118.55118.5530,725,751
27 Feb 2024115.95115.95114.30115.35115.358,982,017
26 Feb 2024115.85116.45114.60115.40115.405,220,045
23 Feb 2024115.70116.60113.80115.65115.6510,560,760
22 Feb 2024113.60114.50110.95114.10114.108,878,652
21 Feb 2024113.50114.85112.65113.10113.1011,688,496
20 Feb 2024113.70113.95111.50113.50113.507,064,985
19 Feb 2024115.00116.90113.00113.15113.157,478,592
16 Feb 2024114.40116.05113.65114.05114.0510,467,958
15 Feb 2024115.70115.80112.75113.25113.2511,307,945
14 Feb 2024114.65114.75112.20114.05114.0515,949,086
13 Feb 2024118.40118.40109.90115.45115.4527,350,662
12 Feb 2024123.05123.40109.45114.40114.4020,068,676
09 Feb 2024120.50122.40117.20121.25121.2513,859,592
08 Feb 2024122.90123.00119.35119.80119.809,369,556
07 Feb 2024119.65122.75116.90122.30122.3017,031,435
06 Feb 2024117.40119.20116.30118.75118.7510,048,027
05 Feb 2024116.80119.20115.90117.05117.0510,091,989
02 Feb 2024116.05117.35115.25115.85115.859,365,425
01 Feb 2024114.20116.30113.65115.20115.2017,882,319
31 Jan 2024114.50114.75112.80113.25113.2511,293,426
30 Jan 2024117.30117.30113.75114.25114.2510,530,946
29 Jan 2024116.25118.00114.60116.40116.4022,486,732
25 Jan 2024110.40116.15109.65115.40115.4044,496,421
24 Jan 2024106.05110.55104.20110.00110.0020,934,161
23 Jan 2024108.75109.30105.35106.35106.3529,696,347
19 Jan 2024108.65110.95108.35109.55109.5511,999,992
18 Jan 2024108.00109.65104.35107.85107.8516,228,778
17 Jan 2024107.00109.70106.55108.10108.1017,383,298
16 Jan 2024109.65110.60107.70109.35109.3519,019,888
15 Jan 2024107.40107.40107.40107.40107.40-
12 Jan 2024110.85110.85107.00107.40107.4024,240,598
11 Jan 2024109.70111.30109.20109.90109.9036,114,155
10 Jan 2024107.00110.10105.40109.15109.1525,515,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...