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

Samvardhana Motherson International Limited (MOTHERSON) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
159.25
159.95
156.75
159.50
159.50
+0.41%
441,603
0.41
Jun 10, 2025
162.05
162.10
158.60
158.85
158.85
-1.34%
686,109
0.64
Jun 09, 2025
158.00
161.35
158.00
161.00
161.00
+2.22%
1,031,187
0.97
Jun 06, 2025
156.60
158.45
154.90
157.50
157.50
+1.22%
313,919
0.30
Jun 05, 2025
154.35
156.85
153.35
155.60
155.60
+1.83%
1,021,822
0.97
Jun 04, 2025
150.40
153.80
150.10
152.80
152.80
+1.63%
409,556
0.39
Jun 03, 2025
151.25
152.65
149.90
150.35
150.35
-0.30%
271,237
0.26
Jun 02, 2025
154.00
154.25
150.50
150.80
150.80
-1.44%
397,102
0.38
May 30, 2025
154.30
158.65
152.60
153.00
153.00
+0.56%
2,623,559
2.59
May 29, 2025
151.30
153.75
147.00
152.15
152.15
+2.29%
2,827,630
2.90
May 28, 2025
148.90
149.35
147.40
148.75
148.75
+0.27%
1,181,983
1.23
May 27, 2025
152.65
153.25
147.05
148.35
148.35
-1.17%
1,184,737
1.24
May 26, 2025
148.05
151.60
148.05
150.10
150.10
+1.18%
658,297
0.69
May 23, 2025
148.80
149.25
146.00
148.35
148.35
+0.24%
1,340,038
1.41
May 22, 2025
147.95
148.95
145.55
148.00
148.00
-0.13%
300,718
0.31
May 21, 2025
145.35
148.40
145.35
148.20
148.20
+1.54%
454,518
0.47
May 20, 2025
148.75
148.95
145.50
145.95
145.95
-1.22%
526,709
0.55
May 19, 2025
147.60
149.95
146.70
147.75
147.75
+0.48%
980,551
1.03
May 16, 2025
144.10
147.40
143.60
147.05
147.05
+2.33%
781,307
0.83
May 15, 2025
141.45
144.60
141.25
143.70
143.70
+1.77%
570,201
0.61
May 14, 2025
143.35
143.80
139.80
141.20
141.20
-0.84%
296,352
0.31
May 13, 2025
144.60
145.30
141.55
142.40
142.40
-2.00%
726,182
0.73
May 12, 2025
143.05
145.95
139.10
145.30
145.30
+5.33%
1,244,117
1.10
May 09, 2025
135.30
142.95
135.30
137.95
137.95
-2.34%
824,171
0.73
May 08, 2025
143.85
147.35
139.90
141.25
141.25
-0.88%
1,712,557
1.55
May 07, 2025
130.40
142.95
130.40
142.50
142.50
+5.28%
1,125,609
1.03
May 06, 2025
139.25
140.55
134.35
135.35
135.35
-2.59%
694,031
0.64
May 05, 2025
133.80
139.50
132.60
138.95
138.95
+4.95%
324,677
0.30
May 02, 2025
133.20
134.80
131.50
132.40
132.40
-0.64%
175,723
0.16
Apr 30, 2025
135.95
135.95
131.75
133.25
133.25
-2.06%
5,244,230
5.19
Apr 29, 2025
137.80
139.40
134.90
136.05
136.05
+0.78%
1,074,631
1.08
Apr 28, 2025
133.00
136.00
132.60
135.00
135.00
+1.09%
157,433
0.16
Apr 25, 2025
136.40
136.55
132.15
133.55
133.55
-1.80%
404,899
0.41
Apr 24, 2025
135.85
138.35
135.20
136.00
136.00
+0.18%
8,747,212
10.17
Apr 23, 2025
135.00
136.60
133.45
135.75
135.75
+1.84%
813,242
0.95
Apr 22, 2025
132.85
135.20
131.50
133.30
133.30
+0.60%
222,979
0.26
Apr 21, 2025
131.15
132.90
128.85
132.50
132.50
+2.20%
304,397
0.36
Apr 17, 2025
128.25
129.85
126.80
129.65
129.65
+1.01%
669,368
0.79
Apr 16, 2025
127.85
129.60
126.85
128.35
128.35
+0.47%
711,854
0.84
Apr 15, 2025
127.05
129.90
124.95
127.75
127.75
+8.17%
1,493,541
1.82
Apr 11, 2025
119.60
119.60
115.55
118.10
118.10
+4.42%
1,040,312
1.28
Apr 09, 2025
115.00
115.70
112.00
113.10
113.10
-1.65%
245,404
0.30
Apr 08, 2025
115.15
120.05
113.00
115.00
115.00
+0.44%
1,177,088
1.48
Apr 07, 2025
107.55
114.85
107.30
114.50
114.50
-3.94%
2,002,700
2.59
Apr 04, 2025
128.30
128.35
117.90
119.20
119.20
-7.56%
1,658,706
2.21
Apr 03, 2025
129.35
130.60
127.85
128.95
128.95
-2.46%
1,007,327
1.36
Apr 02, 2025
131.00
132.50
129.20
132.20
132.20
+0.88%
149,420
0.20
Apr 01, 2025
131.00
132.75
129.05
131.05
131.05
+0.04%
503,852
0.68
Mar 28, 2025
134.85
137.00
130.60
131.00
131.00
-0.38%
961,308
1.31
Mar 27, 2025
130.40
132.90
124.75
132.00
131.50
-1.85%
1,940,131
2.75
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