tiprankstipranks
Trending News
More News >
Samvardhana Motherson International Limited (IN:MOTHERSON)
:MOTHERSON
India Market
Advertisement

Samvardhana Motherson International Limited (MOTHERSON) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
106.45
106.95
103.80
104.70
104.70
-2.38%
536,815
0.54
Oct 16, 2025
104.35
108.55
104.35
107.25
107.25
+2.29%
1,461,778
1.49
Oct 15, 2025
105.00
105.80
103.90
104.85
104.85
-0.19%
447,826
0.45
Oct 14, 2025
103.90
105.30
102.85
105.05
105.05
+0.96%
457,320
0.46
Oct 13, 2025
102.90
104.50
102.05
104.05
104.05
-0.05%
736,369
0.74
Oct 10, 2025
103.35
104.90
102.80
104.10
104.10
+0.53%
581,465
0.59
Oct 09, 2025
101.50
103.75
101.05
103.55
103.55
+1.92%
422,620
0.43
Oct 08, 2025
104.60
104.65
101.25
101.60
101.60
-2.40%
265,172
0.27
Oct 07, 2025
106.00
106.75
103.50
104.10
104.10
-2.02%
647,847
0.64
Oct 06, 2025
106.80
107.50
106.00
106.25
106.25
-0.38%
179,845
0.18
Oct 03, 2025
105.40
107.10
105.40
106.65
106.65
+0.57%
442,390
0.43
Oct 01, 2025
105.65
106.60
105.20
106.05
106.05
+0.40%
427,237
0.42
Sep 30, 2025
106.59
107.16
104.52
105.63
105.63
-1.15%
414,234
0.41
Sep 29, 2025
106.00
107.28
105.46
106.86
106.86
+1.14%
1,048,855
1.04
Sep 26, 2025
104.57
106.00
103.22
105.66
105.66
+0.20%
1,037,872
1.05
Sep 25, 2025
107.51
108.75
105.17
105.45
105.45
-2.28%
647,749
0.65
Sep 24, 2025
112.10
112.59
107.50
107.91
107.91
-3.73%
1,315,592
1.31
Sep 23, 2025
109.90
112.47
109.40
112.09
112.09
+1.96%
1,099,769
1.10
Sep 22, 2025
108.35
110.19
108.35
109.93
109.93
+0.75%
1,082,945
1.09
Sep 19, 2025
109.10
110.12
108.61
109.11
109.11
+0.13%
551,493
0.56
Sep 18, 2025
110.00
110.07
108.09
108.97
108.97
-0.32%
782,669
0.80
Sep 17, 2025
110.10
111.91
108.84
109.32
109.32
-0.52%
2,047,790
2.15
Sep 16, 2025
108.69
110.90
107.15
109.89
109.89
+1.95%
1,819,635
1.92
Sep 15, 2025
105.96
108.04
105.30
107.79
107.79
+3.00%
2,162,382
2.35
Sep 12, 2025
100.72
105.20
100.53
104.65
104.65
+3.93%
3,676,581
4.22
Sep 11, 2025
101.89
101.94
100.17
100.69
100.69
+0.14%
711,039
0.82
Sep 10, 2025
99.19
102.19
98.92
100.55
100.55
+1.73%
2,385,347
2.84
Sep 09, 2025
99.29
99.59
97.21
98.84
98.84
+0.25%
1,225,089
1.47
Sep 08, 2025
97.11
99.30
95.12
98.59
98.59
+4.22%
7,263,232
9.75
Sep 05, 2025
94.53
96.14
93.50
94.60
94.60
+0.24%
1,294,703
1.77
Sep 04, 2025
97.57
98.19
94.16
94.37
94.37
-2.22%
467,449
0.62
Sep 03, 2025
96.20
96.82
95.26
96.51
96.51
+0.09%
419,460
0.56
Sep 02, 2025
96.80
97.26
95.25
96.42
96.42
-0.34%
684,655
0.92
Sep 01, 2025
94.20
96.95
93.43
96.75
96.75
+4.27%
1,544,112
2.11
Aug 29, 2025
92.85
95.00
91.11
92.79
92.79
+0.76%
841,248
1.08
Aug 28, 2025
92.11
93.39
91.94
92.09
92.09
-0.98%
835,434
1.00
Aug 26, 2025
94.68
94.68
92.51
93.00
93.00
-2.09%
659,935
0.77
Aug 25, 2025
95.70
96.00
94.40
94.99
94.99
-0.19%
540,499
0.62
Aug 22, 2025
97.61
98.23
95.02
95.17
95.17
-2.81%
529,467
0.60
Aug 21, 2025
98.50
98.98
97.54
97.92
97.92
-0.06%
555,590
0.62
Aug 20, 2025
99.58
99.69
97.71
97.98
97.98
-1.48%
664,814
0.74
Aug 19, 2025
93.41
100.00
93.41
99.45
99.45
+5.70%
2,472,690
2.84
Aug 18, 2025
93.23
95.78
93.23
94.09
94.09
+1.07%
525,634
0.60
Aug 14, 2025
93.17
93.89
91.65
93.09
93.09
-0.37%
728,495
0.82
Aug 13, 2025
91.00
94.50
89.90
93.44
93.44
+3.51%
1,883,826
2.15
Aug 12, 2025
90.84
91.75
90.12
90.27
90.27
-0.58%
398,392
0.45
Aug 11, 2025
91.39
91.80
89.69
90.80
90.80
-0.71%
945,767
1.08
Aug 08, 2025
94.12
94.53
91.16
91.45
91.45
-2.89%
606,190
0.69
Aug 07, 2025
94.64
94.79
92.58
94.17
94.17
-1.05%
594,859
0.66
Aug 06, 2025
97.62
97.65
94.81
95.17
95.17
-2.28%
441,899
0.48
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis