Advertisement
Samvardhana Motherson International Limited (MOTHERSON.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | - | - | - | - | - | - |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 182.32 | 185.50 | 180.70 | 185.11 | 185.11 | 18,797,194 |
| Nov 01, 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - |
| Oct 31, 2024 | 185.00 | 186.40 | 179.66 | 180.95 | 180.95 | 15,214,446 |
| Oct 30, 2024 | 190.26 | 190.95 | 184.55 | 185.06 | 185.06 | 14,471,976 |
| Oct 29, 2024 | 190.45 | 191.40 | 187.00 | 190.27 | 190.27 | 11,576,137 |
| Oct 28, 2024 | 187.01 | 192.46 | 187.01 | 190.45 | 190.45 | 7,642,588 |
| Oct 25, 2024 | 192.68 | 194.41 | 187.14 | 189.67 | 189.67 | 12,704,844 |
| Oct 24, 2024 | 200.00 | 200.29 | 190.99 | 192.43 | 192.43 | 11,730,795 |
| Oct 23, 2024 | 192.00 | 199.05 | 191.47 | 197.63 | 197.63 | 13,688,896 |
| Oct 22, 2024 | 199.96 | 201.18 | 192.76 | 193.49 | 193.49 | 14,297,174 |
| Oct 21, 2024 | 205.14 | 206.66 | 199.00 | 199.37 | 199.37 | 8,938,490 |
| Oct 18, 2024 | 202.00 | 205.80 | 198.54 | 205.14 | 205.14 | 13,896,670 |
| 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 09, 2024 | 205.00 | 208.78 | 204.08 | 206.05 | 206.05 | 9,191,001 |
| Oct 08, 2024 | 198.05 | 204.99 | 195.36 | 203.81 | 203.81 | 14,350,210 |
| Oct 07, 2024 | 200.86 | 203.96 | 197.25 | 199.05 | 199.05 | 16,986,847 |
| Oct 04, 2024 | 203.94 | 205.86 | 199.52 | 200.92 | 200.92 | 11,378,135 |
| Oct 03, 2024 | 201.50 | 208.35 | 201.50 | 203.92 | 203.92 | 19,956,051 |
| Oct 01, 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 09, 2024 | 187.00 | 189.23 | 185.03 | 187.36 | 187.36 | 9,882,991 |
| Sep 06, 2024 | 193.00 | 193.85 | 187.40 | 187.83 | 187.83 | 9,189,108 |
| Sep 05, 2024 | 193.50 | 195.65 | 192.52 | 193.19 | 193.19 | 9,329,655 |
| Sep 04, 2024 | 190.93 | 193.47 | 188.65 | 193.16 | 193.16 | 12,499,315 |
| Sep 03, 2024 | 193.20 | 194.50 | 190.69 | 192.75 | 192.75 | 11,912,602 |
| Sep 02, 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 | 184.00 | 188.79 | 183.15 | 184.57 | 184.57 | 32,751,332 |
| Aug 13, 2024 | 189.15 | 189.75 | 177.70 | 180.70 | 180.70 | 31,616,438 |
| Aug 12, 2024 | 185.80 | 189.97 | 185.11 | 188.21 | 188.21 | 9,586,004 |
| Aug 09, 2024 | 184.31 | 188.75 | 184.31 | 187.74 | 187.74 | 13,255,203 |
| Aug 08, 2024 | 180.91 | 184.90 | 178.60 | 182.47 | 182.47 | 11,772,632 |
| Aug 07, 2024 | 181.90 | 183.35 | 176.90 | 180.91 | 180.91 | 21,130,116 |
| Aug 06, 2024 | 182.54 | 185.85 | 174.30 | 175.35 | 175.35 | 42,578,325 |
| Aug 05, 2024 | 188.00 | 188.00 | 170.31 | 175.51 | 175.51 | 87,725,284 |
| Aug 02, 2024 | 194.00 | 197.16 | 192.59 | 193.25 | 193.25 | 11,712,560 |
| Aug 01, 2024 | 197.40 | 198.00 | 194.24 | 196.30 | 196.30 | 6,486,068 |
| Jul 31, 2024 | 196.00 | 198.10 | 194.20 | 196.57 | 196.57 | 10,680,574 |
| Jul 30, 2024 | 196.00 | 196.40 | 193.02 | 194.11 | 194.11 | 8,494,251 |
| Jul 29, 2024 | 198.00 | 199.13 | 193.80 | 195.72 | 195.72 | 19,608,987 |
| Jul 26, 2024 | 191.39 | 196.65 | 191.39 | 196.40 | 196.40 | 12,671,995 |
| Jul 25, 2024 | 188.00 | 191.84 | 185.00 | 191.38 | 191.38 | 15,033,688 |
| Jul 24, 2024 | 192.74 | 192.74 | 188.80 | 189.88 | 189.88 | 17,312,872 |
| Jul 23, 2024 | 192.40 | 193.52 | 181.11 | 192.74 | 192.74 | 14,022,446 |
| Jul 22, 2024 | 191.95 | 193.36 | 188.20 | 190.24 | 190.24 | 18,944,522 |
| Jul 19, 2024 | 205.31 | 205.80 | 191.34 | 192.20 | 192.20 | 19,713,309 |
| Jul 18, 2024 | 200.00 | 205.90 | 198.37 | 204.31 | 204.31 | 55,731,481 |
| Jul 16, 2024 | 202.25 | 203.77 | 200.65 | 201.17 | 201.17 | 8,678,683 |
| Jul 15, 2024 | 197.43 | 202.19 | 196.56 | 201.58 | 201.58 | 14,099,312 |
| Jul 12, 2024 | 199.00 | 199.76 | 196.47 | 196.82 | 196.82 | 7,748,233 |
| Jul 11, 2024 | 196.50 | 201.90 | 195.70 | 198.51 | 198.51 | 16,800,088 |
| Jul 10, 2024 | 203.70 | 204.30 | 196.75 | 200.50 | 200.50 | 17,838,550 |
| Jul 09, 2024 | 202.15 | 203.79 | 199.70 | 203.03 | 203.03 | 13,899,811 |
| Jul 08, 2024 | 205.81 | 206.36 | 200.83 | 201.44 | 201.44 | 12,236,074 |
| Jul 05, 2024 | 207.45 | 207.60 | 201.49 | 205.00 | 205.00 | 17,319,310 |
| Jul 04, 2024 | 205.78 | 208.88 | 205.00 | 206.57 | 206.57 | 22,180,243 |
| Jul 03, 2024 | 204.00 | 206.62 | 203.30 | 205.58 | 205.58 | 30,646,454 |
| Jul 02, 2024 | 197.55 | 207.12 | 196.90 | 202.96 | 202.96 | 48,425,791 |
| Jul 01, 2024 | 193.54 | 199.49 | 192.09 | 196.75 | 196.75 | 38,871,444 |
| Jun 28, 2024 | 198.37 | 198.37 | 189.99 | 190.31 | 190.31 | 26,129,470 |
| Jun 27, 2024 | 193.75 | 200.20 | 192.58 | 198.55 | 198.55 | 54,928,227 |
| Jun 26, 2024 | 192.20 | 196.51 | 190.73 | 193.75 | 193.75 | 33,502,842 |
| Jun 25, 2024 | 188.55 | 194.58 | 188.36 | 192.89 | 192.89 | 35,550,296 |
| Jun 24, 2024 | 187.08 | 190.10 | 182.72 | 188.28 | 188.28 | 23,911,136 |
| Jun 21, 2024 | 186.00 | 189.30 | 183.31 | 187.72 | 187.72 | 33,095,037 |
| Jun 20, 2024 | 183.40 | 188.20 | 181.86 | 185.43 | 185.43 | 41,065,783 |
| Jun 19, 2024 | 181.20 | 184.49 | 176.91 | 182.30 | 182.30 | 48,784,725 |
| Jun 18, 2024 | 175.45 | 185.08 | 175.10 | 180.32 | 180.32 | 55,563,380 |
| Jun 14, 2024 | 169.35 | 176.10 | 167.82 | 174.62 | 174.62 | 26,692,447 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.