NSE - Delayed Quote INR

Samvardhana Motherson International Limited (MOTHERSON.NS)

Compare
205.14 +2.23 (+1.10%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 202.00 205.80 198.54 205.14 205.14 13,894,384
Oct 17, 2024 205.99 206.63 200.17 202.91 202.91 11,841,834
Oct 16, 2024 209.05 210.86 205.81 206.63 206.63 14,397,866
Oct 15, 2024 215.00 215.25 207.00 211.14 211.14 11,876,901
Oct 14, 2024 213.76 215.87 212.65 214.25 214.25 10,030,676
Oct 11, 2024 210.50 214.15 209.20 212.82 212.82 10,036,713
Oct 10, 2024 207.60 215.00 207.30 210.02 210.02 24,958,982
Oct 9, 2024 205.00 208.78 204.08 206.05 206.05 9,191,001
Oct 8, 2024 198.05 204.99 195.36 203.81 203.81 14,350,210
Oct 7, 2024 200.86 203.96 197.25 199.05 199.05 16,986,847
Oct 4, 2024 203.94 205.86 199.52 200.92 200.92 11,378,135
Oct 3, 2024 201.50 208.35 201.50 203.92 203.92 19,956,051
Oct 1, 2024 212.00 214.45 209.33 210.75 210.75 10,429,365
Sep 30, 2024 214.11 214.40 209.31 211.39 211.39 20,141,142
Sep 27, 2024 213.95 216.99 213.54 215.10 215.10 33,223,435
Sep 26, 2024 204.70 213.80 202.61 212.98 212.98 51,609,027
Sep 25, 2024 206.99 207.18 204.60 205.48 205.48 13,188,960
Sep 24, 2024 208.00 208.63 204.53 206.17 206.17 21,533,993
Sep 23, 2024 204.00 210.60 203.60 207.34 207.34 23,015,416
Sep 20, 2024 206.10 206.13 199.50 202.77 202.77 32,818,263
Sep 19, 2024 206.50 207.03 200.84 205.10 205.10 34,244,265
Sep 18, 2024 195.40 208.60 195.05 204.16 204.16 93,855,041
Sep 17, 2024 195.75 197.00 189.60 195.01 195.01 41,045,888
Sep 16, 2024 190.00 194.40 189.68 193.79 193.79 22,122,204
Sep 13, 2024 184.25 192.35 182.08 190.49 190.49 33,539,629
Sep 12, 2024 185.41 190.00 185.41 188.85 188.85 11,319,557
Sep 11, 2024 188.10 188.10 182.11 183.84 183.84 18,225,193
Sep 10, 2024 188.30 190.39 185.90 189.60 189.60 10,289,172
Sep 9, 2024 187.00 189.23 185.03 187.36 187.36 9,882,991
Sep 6, 2024 193.00 193.85 187.40 187.83 187.83 9,189,108
Sep 5, 2024 193.50 195.65 192.52 193.19 193.19 9,329,655
Sep 4, 2024 190.93 193.47 188.65 193.16 193.16 12,499,315
Sep 3, 2024 193.20 194.50 190.69 192.75 192.75 11,912,602
Sep 2, 2024 195.28 195.75 192.88 193.22 193.22 4,668,092
Aug 30, 2024 196.25 196.60 193.28 195.28 195.28 13,828,849
Aug 29, 2024 197.00 198.69 192.53 194.68 194.68 10,270,141
Aug 28, 2024 200.30 200.30 196.59 196.97 196.97 8,813,851
Aug 27, 2024 198.15 200.83 197.31 199.91 199.91 12,200,380
Aug 26, 2024 199.40 199.40 196.65 197.95 197.95 11,472,164
Aug 23, 2024 193.80 198.29 193.12 197.72 197.72 27,490,364
Aug 22, 2024 194.30 194.90 192.85 193.89 193.89 8,948,224
Aug 21, 2024 190.00 194.90 189.00 193.53 193.53 17,507,738
Aug 20, 2024 186.85 190.30 182.15 189.51 189.51 28,528,686
Aug 19, 2024 187.00 187.55 185.20 186.13 186.13 20,465,415
Aug 16, 2024 188.10 188.49 184.61 185.68 185.68 13,267,635
Aug 14, 2024 0.80 Dividend
Aug 14, 2024 184.00 188.79 183.15 184.57 184.57 32,751,332
Aug 13, 2024 189.15 189.75 177.70 180.70 179.90 31,616,438
Aug 12, 2024 185.80 189.97 185.11 188.21 187.38 9,586,004
Aug 9, 2024 184.31 188.75 184.31 187.74 186.91 13,255,203
Aug 8, 2024 180.91 184.90 178.60 182.47 181.66 11,772,632
Aug 7, 2024 181.90 183.35 176.90 180.91 180.11 21,130,116
Aug 6, 2024 182.54 185.85 174.30 175.35 174.57 42,578,325
Aug 5, 2024 188.00 188.00 170.31 175.51 174.73 87,725,284
Aug 2, 2024 194.00 197.16 192.59 193.25 192.39 11,712,560
Aug 1, 2024 197.40 198.00 194.24 196.30 195.43 6,486,068
Jul 31, 2024 196.00 198.10 194.20 196.57 195.70 10,680,574
Jul 30, 2024 196.00 196.40 193.02 194.11 193.25 8,494,251
Jul 29, 2024 198.00 199.13 193.80 195.72 194.85 19,608,987
Jul 26, 2024 191.39 196.65 191.39 196.40 195.53 12,671,995
Jul 25, 2024 188.00 191.84 185.00 191.38 190.53 15,033,688
Jul 24, 2024 192.74 192.74 188.80 189.88 189.04 17,312,872
Jul 23, 2024 192.40 193.52 181.11 192.74 191.89 14,022,446
Jul 22, 2024 191.95 193.36 188.20 190.24 189.40 18,944,522
Jul 19, 2024 205.31 205.80 191.34 192.20 191.35 19,713,309
Jul 18, 2024 200.00 205.90 198.37 204.31 203.41 55,731,481
Jul 16, 2024 202.25 203.77 200.65 201.17 200.28 8,678,683
Jul 15, 2024 197.43 202.19 196.56 201.58 200.69 14,099,312
Jul 12, 2024 199.00 199.76 196.47 196.82 195.95 7,748,233
Jul 11, 2024 196.50 201.90 195.70 198.51 197.63 16,800,088
Jul 10, 2024 203.70 204.30 196.75 200.50 199.61 17,838,550
Jul 9, 2024 202.15 203.79 199.70 203.03 202.13 13,899,811
Jul 8, 2024 205.81 206.36 200.83 201.44 200.55 12,236,074
Jul 5, 2024 207.45 207.60 201.49 205.00 204.09 17,319,310
Jul 4, 2024 205.78 208.88 205.00 206.57 205.66 22,180,243
Jul 3, 2024 204.00 206.62 203.30 205.58 204.67 30,646,454
Jul 2, 2024 197.55 207.12 196.90 202.96 202.06 48,425,791
Jul 1, 2024 193.54 199.49 192.09 196.75 195.88 38,871,444
Jun 28, 2024 198.37 198.37 189.99 190.31 189.47 26,129,470
Jun 27, 2024 193.75 200.20 192.58 198.55 197.67 54,928,227
Jun 26, 2024 192.20 196.51 190.73 193.75 192.89 33,502,842
Jun 25, 2024 188.55 194.58 188.36 192.89 192.04 35,550,296
Jun 24, 2024 187.08 190.10 182.72 188.28 187.45 23,911,136
Jun 21, 2024 186.00 189.30 183.31 187.72 186.89 33,095,037
Jun 20, 2024 183.40 188.20 181.86 185.43 184.61 41,065,783
Jun 19, 2024 181.20 184.49 176.91 182.30 181.49 48,784,725
Jun 18, 2024 175.45 185.08 175.10 180.32 179.52 55,563,380
Jun 14, 2024 169.35 176.10 167.82 174.62 173.85 26,692,447
Jun 13, 2024 167.00 169.02 166.20 168.76 168.01 17,681,430
Jun 12, 2024 163.50 166.45 162.91 165.87 165.14 21,887,882
Jun 11, 2024 165.40 167.10 161.84 163.01 162.29 21,366,903
Jun 10, 2024 159.00 165.49 157.95 164.58 163.85 48,604,636
Jun 7, 2024 152.95 158.00 151.30 156.70 156.01 30,695,632
Jun 6, 2024 153.50 155.20 149.50 152.45 151.78 31,718,779
Jun 5, 2024 142.50 153.00 142.00 152.05 151.38 31,861,778
Jun 4, 2024 150.95 150.95 134.50 142.15 141.52 50,141,961
Jun 3, 2024 159.70 159.70 149.00 149.45 148.79 31,432,107
May 31, 2024 154.45 156.95 150.00 151.25 150.58 74,205,447
May 30, 2024 149.80 152.65 142.30 151.70 151.03 111,136,536
May 29, 2024 141.85 148.95 139.95 147.70 147.05 43,408,192
May 28, 2024 144.75 144.75 139.80 142.00 141.37 12,791,242
May 27, 2024 141.00 145.70 139.90 143.70 143.06 28,307,034
May 24, 2024 137.85 140.80 136.55 140.15 139.53 30,529,750
May 23, 2024 134.20 138.50 131.00 137.35 136.74 22,612,515
May 22, 2024 132.40 135.50 131.70 133.30 132.71 22,284,694
May 21, 2024 129.50 133.40 129.30 131.60 131.02 20,144,238
May 17, 2024 128.35 130.10 127.55 129.35 128.78 12,131,501
May 16, 2024 127.30 127.90 125.65 127.25 126.69 5,816,548
May 15, 2024 128.25 128.30 125.35 126.35 125.79 8,293,059
May 14, 2024 125.35 128.30 124.75 127.55 126.99 8,515,151
May 13, 2024 127.50 127.50 122.45 125.05 124.50 18,189,992
May 10, 2024 126.10 128.50 125.35 127.60 127.04 14,351,338
May 9, 2024 129.65 130.65 125.00 125.50 124.94 11,428,392
May 8, 2024 125.50 129.05 125.20 128.75 128.18 8,572,464
May 7, 2024 128.50 128.65 122.95 125.40 124.84 11,846,168
May 6, 2024 132.30 132.30 127.00 127.85 127.28 8,774,773
May 3, 2024 130.80 132.25 129.65 131.20 130.62 9,748,819
May 2, 2024 131.00 131.75 129.25 130.20 129.62 11,163,690
Apr 30, 2024 131.80 133.40 130.85 131.20 130.62 14,635,558
Apr 29, 2024 132.15 132.95 129.80 130.80 130.22 12,481,830
Apr 26, 2024 128.05 132.30 127.45 131.10 130.52 38,360,100
Apr 25, 2024 126.40 127.80 126.00 127.20 126.64 10,215,969
Apr 24, 2024 128.85 128.85 126.00 126.90 126.34 9,401,296
Apr 23, 2024 127.65 129.45 125.80 127.40 126.84 13,382,804
Apr 22, 2024 126.60 128.95 121.60 127.70 127.13 35,636,085
Apr 19, 2024 125.50 127.80 121.25 127.05 126.49 19,747,475
Apr 18, 2024 126.75 129.95 125.00 125.85 125.29 51,622,931
Apr 16, 2024 118.25 125.70 118.25 124.25 123.70 29,890,341
Apr 15, 2024 118.15 121.30 116.80 120.80 120.27 15,141,027
Apr 12, 2024 118.80 123.15 118.25 120.55 120.02 22,046,191
Apr 10, 2024 118.00 119.40 117.55 119.00 118.47 10,780,425
Apr 9, 2024 120.85 120.95 116.90 117.80 117.28 7,198,119
Apr 8, 2024 119.40 121.10 118.70 120.60 120.07 8,098,865
Apr 5, 2024 119.20 119.90 117.90 119.40 118.87 8,561,933
Apr 4, 2024 120.45 123.30 118.60 119.60 119.07 17,092,983
Apr 3, 2024 120.80 120.90 119.70 120.40 119.87 7,628,888
Apr 2, 2024 120.80 122.50 120.15 120.95 120.41 17,616,149
Apr 1, 2024 117.15 120.40 117.15 120.15 119.62 8,835,611
Mar 28, 2024 118.00 118.20 116.75 117.10 116.58 12,210,496
Mar 27, 2024 117.70 118.35 116.65 117.30 116.78 8,752,288
Mar 26, 2024 114.30 117.80 114.30 117.25 116.73 10,057,156
Mar 22, 2024 116.50 116.80 114.70 116.30 115.79 15,070,589
Mar 21, 2024 113.55 116.05 113.10 115.25 114.74 25,270,564
Mar 20, 2024 111.90 112.95 110.15 112.10 111.60 12,588,314
Mar 19, 2024 112.80 113.90 110.80 111.15 110.66 12,813,038
Mar 18, 2024 112.80 113.35 111.40 112.85 112.35 11,823,565
Mar 15, 2024 112.50 113.60 109.35 111.35 110.86 23,884,376
Mar 14, 2024 108.50 112.95 108.30 112.50 112.00 16,665,581
Mar 13, 2024 116.00 116.45 107.50 110.20 109.71 31,316,694
Mar 12, 2024 117.05 117.65 115.05 116.00 115.49 17,008,353
Mar 11, 2024 118.90 118.90 114.90 116.30 115.79 22,796,650
Mar 7, 2024 119.95 121.40 118.50 118.95 118.42 16,916,136
Mar 6, 2024 123.80 123.80 117.85 120.85 120.31 463,323,045
Mar 5, 2024 121.55 126.50 119.50 125.45 124.89 44,320,876
Mar 4, 2024 121.00 122.65 119.25 119.60 119.07 18,468,917
Mar 1, 2024 119.35 120.50 117.95 119.40 118.87 17,515,282
Feb 29, 2024 117.35 119.70 116.60 119.20 118.67 25,492,241
Feb 28, 2024 115.90 119.45 114.85 118.55 118.03 30,725,751
Feb 27, 2024 115.95 115.95 114.30 115.35 114.84 8,982,017
Feb 26, 2024 115.85 116.45 114.60 115.40 114.89 5,220,045
Feb 23, 2024 115.70 116.60 113.80 115.65 115.14 10,560,760
Feb 22, 2024 113.60 114.50 110.95 114.10 113.59 8,878,652
Feb 21, 2024 113.50 114.85 112.65 113.10 112.60 11,688,496
Feb 20, 2024 113.70 113.95 111.50 113.50 113.00 7,064,985
Feb 19, 2024 115.00 116.90 113.00 113.15 112.65 7,478,592
Feb 16, 2024 114.40 116.05 113.65 114.05 113.55 10,467,958
Feb 15, 2024 115.70 115.80 112.75 113.25 112.75 11,307,945
Feb 14, 2024 114.65 114.75 112.20 114.05 113.55 15,949,086
Feb 13, 2024 118.40 118.40 109.90 115.45 114.94 27,350,662
Feb 12, 2024 123.05 123.40 109.45 114.40 113.89 20,068,676
Feb 9, 2024 120.50 122.40 117.20 121.25 120.71 13,859,592
Feb 8, 2024 122.90 123.00 119.35 119.80 119.27 9,369,556
Feb 7, 2024 119.65 122.75 116.90 122.30 121.76 17,031,435
Feb 6, 2024 117.40 119.20 116.30 118.75 118.22 10,048,027
Feb 5, 2024 116.80 119.20 115.90 117.05 116.53 10,091,989
Feb 2, 2024 116.05 117.35 115.25 115.85 115.34 9,365,425
Feb 1, 2024 114.20 116.30 113.65 115.20 114.69 17,882,319
Jan 31, 2024 114.50 114.75 112.80 113.25 112.75 11,293,426
Jan 30, 2024 117.30 117.30 113.75 114.25 113.74 10,530,946
Jan 29, 2024 116.25 118.00 114.60 116.40 115.88 22,486,732
Jan 25, 2024 110.40 116.15 109.65 115.40 114.89 44,496,421
Jan 24, 2024 106.05 110.55 104.20 110.00 109.51 20,934,161
Jan 23, 2024 108.75 109.30 105.35 106.35 105.88 29,696,347
Jan 19, 2024 108.65 110.95 108.35 109.55 109.06 11,999,992
Jan 18, 2024 108.00 109.65 104.35 107.85 107.37 16,228,778
Jan 17, 2024 107.00 109.70 106.55 108.10 107.62 17,383,298
Jan 16, 2024 109.65 110.60 107.70 109.35 108.87 19,019,888
Jan 15, 2024 107.40 107.40 107.40 107.40 106.92 -
Jan 12, 2024 110.85 110.85 107.00 107.40 106.92 24,240,598
Jan 11, 2024 109.70 111.30 109.20 109.90 109.41 36,114,155
Jan 10, 2024 107.00 110.10 105.40 109.15 108.67 25,515,943
Jan 9, 2024 106.75 109.20 106.10 107.05 106.58 34,488,808
Jan 8, 2024 105.55 107.20 103.90 105.70 105.23 32,024,265
Jan 5, 2024 104.30 106.65 103.05 104.05 103.59 24,161,892
Jan 4, 2024 102.20 104.50 102.10 103.45 102.99 21,403,253
Jan 3, 2024 105.50 105.70 101.35 101.90 101.45 22,167,688
Jan 2, 2024 107.90 108.90 103.45 105.00 104.54 22,614,823
Jan 1, 2024 102.80 108.40 102.50 105.85 105.38 52,712,410
Dec 29, 2023 98.25 102.85 97.50 101.95 101.50 68,869,267
Dec 28, 2023 96.85 98.00 95.75 97.65 97.22 11,895,633
Dec 27, 2023 96.50 96.70 95.30 96.40 95.97 10,287,341
Dec 26, 2023 95.00 96.55 94.35 96.10 95.67 12,993,934
Dec 22, 2023 95.10 95.20 93.80 94.80 94.38 7,582,197
Dec 21, 2023 91.00 94.60 90.20 93.95 93.53 10,720,987
Dec 20, 2023 97.00 97.45 91.30 92.20 91.79 13,305,442
Dec 19, 2023 98.55 98.55 96.15 96.35 95.92 10,958,097
Dec 18, 2023 98.60 99.35 97.50 97.95 97.52 8,921,494
Dec 15, 2023 99.75 99.90 97.80 98.25 97.82 16,950,338
Dec 14, 2023 96.85 99.05 95.80 98.80 98.36 28,094,326
Dec 13, 2023 95.45 96.50 94.65 95.55 95.13 10,016,272
Dec 12, 2023 97.45 97.80 94.45 95.05 94.63 13,057,988
Dec 11, 2023 95.55 98.00 95.40 96.95 96.52 31,838,834
Dec 8, 2023 93.40 95.45 93.10 95.00 94.58 14,319,194
Dec 7, 2023 94.00 94.15 92.80 93.35 92.94 7,373,117
Dec 6, 2023 93.80 95.00 93.25 93.85 93.43 13,577,080
Dec 5, 2023 93.05 94.00 92.25 93.30 92.89 10,688,522
Dec 4, 2023 94.50 94.85 92.65 92.95 92.54 15,108,098
Dec 1, 2023 92.90 93.85 91.30 93.10 92.69 14,552,035
Nov 30, 2023 92.95 92.95 91.50 92.05 91.64 16,118,724
Nov 29, 2023 90.50 93.70 90.05 92.55 92.14 25,970,687
Nov 28, 2023 88.20 90.30 86.80 89.95 89.55 13,789,535
Nov 24, 2023 88.25 88.55 87.30 87.50 87.11 6,286,815
Nov 23, 2023 87.20 88.90 87.20 88.15 87.76 6,829,626
Nov 22, 2023 88.65 88.85 86.80 87.70 87.31 9,734,333
Nov 21, 2023 89.00 89.45 88.25 88.50 88.11 6,480,348
Nov 20, 2023 90.50 90.55 88.60 88.90 88.51 9,226,537
Nov 17, 2023 91.05 91.10 89.70 90.05 89.65 10,026,323
Nov 16, 2023 90.65 91.50 90.10 91.10 90.70 7,294,758
Nov 15, 2023 90.95 90.95 88.95 90.65 90.25 14,248,865
Nov 13, 2023 90.95 90.95 88.90 89.65 89.25 9,616,195
Nov 10, 2023 90.00 91.50 87.30 88.40 88.01 17,404,176
Nov 9, 2023 93.00 93.35 89.00 90.00 89.60 17,818,896
Nov 8, 2023 92.35 93.60 91.25 92.85 92.44 6,658,129
Nov 7, 2023 92.05 92.70 91.20 91.95 91.54 6,919,976
Nov 6, 2023 91.90 92.15 90.40 91.95 91.54 6,785,261
Nov 3, 2023 92.25 93.00 90.30 90.60 90.20 7,031,413
Nov 2, 2023 92.70 92.90 91.60 92.00 91.59 5,813,752
Nov 1, 2023 92.70 93.00 91.50 91.90 91.49 4,035,357
Oct 31, 2023 93.50 93.50 91.70 91.95 91.54 4,818,193
Oct 30, 2023 92.95 93.00 90.90 92.35 91.94 4,389,924
Oct 27, 2023 92.45 93.20 91.70 92.50 92.09 3,745,625
Oct 26, 2023 91.00 92.65 88.70 91.95 91.54 14,051,182
Oct 25, 2023 94.20 94.25 91.00 91.95 91.54 5,223,387
Oct 23, 2023 94.25 94.25 91.90 92.80 92.39 8,075,122
Oct 20, 2023 95.90 96.40 92.85 93.30 92.89 6,263,056
Oct 19, 2023 95.90 96.50 95.15 96.20 95.77 5,062,501
Oct 18, 2023 97.30 97.60 95.85 96.35 95.92 3,806,433

Related Tickers