NSE - Free Realtime Quote
INR
Samvardhana Motherson International Limited (MOTHERSON.NS)
158.61
+2.11
(+1.35%)
As of 12:22:16 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
156.55
158.79
155.55
157.82
157.82
4,676,631
Oct 30, 2026
159.90
160.47
155.57
156.50
156.50
8,986,273
Oct 29, 2026
160.30
160.59
157.70
160.00
160.00
12,062,265
Oct 28, 2026
157.80
161.00
156.59
160.33
160.33
8,052,542
Oct 27, 2026
153.75
157.95
153.12
157.95
157.95
9,945,992
Oct 26, 2026
150.50
153.85
147.27
153.75
153.75
9,980,221
Oct 23, 2026
153.20
153.74
148.07
151.67
151.67
11,366,182
Oct 22, 2026
153.85
155.80
152.37
154.64
154.64
9,239,635
Oct 21, 2026
157.90
159.06
155.70
157.27
157.27
13,196,864
Oct 19, 2026
160.39
161.22
157.65
158.15
158.15
9,408,721
Oct 16, 2026
160.66
162.77
159.80
160.00
160.00
9,788,313
Oct 15, 2026
159.79
162.60
158.70
160.66
160.66
9,008,033
Oct 14, 2026
159.98
162.69
158.67
159.80
159.80
9,017,243
Oct 13, 2026
154.98
160.08
153.67
160.00
160.00
6,558,561
Oct 12, 2026
153.00
156.99
152.77
156.99
156.99
7,845,512
Oct 9, 2026
154.00
154.94
151.37
153.00
153.00
8,648,185
Oct 8, 2026
158.57
158.90
153.08
153.08
153.08
14,700,252
Oct 7, 2026
158.73
159.98
156.99
159.20
159.20
11,181,774
Oct 6, 2026
156.28
160.69
155.68
160.00
160.00
7,313,345
Oct 5, 2026
157.00
159.39
154.76
156.50
156.50
14,480,075
Oct 1, 2026
161.35
162.27
153.81
157.03
157.03
23,039,471
Sep 30, 2026
160.35
164.10
160.35
163.26
163.26
15,307,995
Sep 29, 2026
162.08
163.24
158.56
158.56
158.56
14,156,331
Sep 28, 2026
165.00
165.49
161.30
162.37
162.37
9,738,841
Sep 25, 2026
162.60
166.22
160.72
165.71
165.71
14,239,797
Sep 24, 2026
163.75
164.80
162.50
162.50
162.50
22,050,862
Sep 23, 2026
162.99
165.20
162.33
164.40
164.40
7,287,266
Sep 22, 2026
162.75
163.90
161.21
161.77
161.77
8,031,394
Sep 21, 2026
163.12
163.88
160.50
162.91
162.91
7,264,642
Sep 18, 2026
161.87
165.37
161.84
162.57
162.57
19,068,300
Sep 17, 2026
159.02
162.84
158.66
161.87
161.87
7,026,483
Sep 16, 2026
157.19
160.40
156.40
158.27
158.27
8,769,455
Sep 15, 2026
165.00
165.41
158.15
158.15
158.15
13,755,237
Sep 11, 2026
161.44
165.58
160.71
164.45
164.45
13,200,183
Sep 10, 2026
163.70
164.70
162.33
163.20
163.20
5,599,332
Sep 9, 2026
162.99
165.04
162.50
163.70
163.70
6,002,467
Sep 8, 2026
162.80
164.50
161.17
163.85
163.85
10,426,788
Sep 7, 2026
160.50
164.65
160.12
162.00
162.00
15,669,796
Sep 4, 2026
162.01
162.90
160.26
160.70
160.70
7,139,764
Sep 3, 2026
164.00
164.34
161.35
162.00
162.00
8,794,139
Sep 2, 2026
163.80
163.80
159.92
163.30
163.30
18,944,363
Sep 1, 2026
170.00
170.00
163.30
165.60
165.60
14,103,203
Aug 31, 2026
164.69
170.68
163.74
170.68
170.68
20,098,698
Aug 28, 2026
166.78
167.15
164.68
165.60
165.60
8,444,402
Aug 27, 2026
166.00
167.94
164.77
166.00
166.00
12,301,325
Aug 26, 2026
167.00
167.00
164.91
165.00
165.00
10,016,435
Aug 25, 2026
167.61
168.28
164.81
166.45
166.45
8,705,147
Aug 24, 2026
169.00
169.14
166.71
169.00
169.00
5,225,140
Aug 21, 2026
170.41
170.41
167.66
169.38
169.38
7,600,823
Aug 20, 2026
171.15
171.80
168.84
169.58
169.58
11,213,969
Aug 19, 2026
170.80
173.27
169.31
170.29
170.29
15,320,296
Aug 18, 2026
168.10
170.90
168.10
170.40
170.40
12,696,084
Aug 17, 2026
168.10
169.34
167.58
168.06
168.06
7,660,435
Aug 14, 2026
167.42
169.28
166.71
168.30
168.30
10,509,453
Aug 13, 2026
170.37
171.27
167.14
167.40
167.40
12,115,017
Aug 12, 2026
170.10
171.83
168.62
169.50
169.50
15,747,026
Aug 11, 2026
168.50
170.03
167.44
169.26
169.26
17,059,449
Aug 10, 2026
170.00
172.00
167.16
167.99
167.99
29,875,145
Aug 7, 2026
155.17
169.80
155.17
168.50
168.50
115,582,755
Aug 6, 2026
155.30
157.99
151.61
155.00
155.00
39,983,472
Aug 5, 2026
152.00
156.39
150.90
154.35
154.35
20,566,813
Aug 4, 2026
155.01
155.87
148.34
151.00
151.00
26,900,441
Aug 3, 2026
152.90
155.01
152.03
155.01
155.01
17,765,051
Jul 31, 2026
146.81
152.40
146.42
150.75
150.75
23,484,060
Jul 30, 2026
146.00
147.39
144.83
146.72
146.72
9,499,863
Jul 29, 2026
148.04
148.80
143.86
146.00
146.00
14,481,610
Jul 28, 2026
147.00
148.50
145.60
147.86
147.86
12,742,933
Jul 27, 2026
146.99
149.50
146.30
148.97
148.97
13,920,800
Jul 24, 2026
144.20
146.66
143.00
145.55
145.55
9,305,257
Jul 23, 2026
142.20
148.19
142.20
145.57
145.57
17,048,765
Jul 22, 2026
145.00
147.60
143.31
143.60
143.60
15,608,148
Jul 21, 2026
143.50
145.80
143.17
145.22
145.22
10,666,707
Jul 20, 2026
144.00
144.04
142.11
143.25
143.25
9,919,421
Jul 17, 2026
143.01
145.84
143.01
144.17
144.17
14,704,640
Jul 16, 2026
142.50
145.50
142.11
143.65
143.65
29,245,554
Jul 15, 2026
142.91
144.35
141.62
142.11
142.11
14,174,935
Jul 14, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
143.25
143.55
141.29
142.06
142.06
12,934,232
Jul 13, 2026
142.05
144.75
141.06
144.06
143.81
14,294,629
Jul 10, 2026
144.20
144.85
142.62
143.19
142.94
8,178,532
Jul 9, 2026
140.21
144.15
140.00
142.80
142.55
10,227,076
Jul 8, 2026
142.71
144.83
139.61
140.65
140.41
18,406,565
Jul 7, 2026
145.35
145.67
136.71
143.37
143.12
42,013,051
Jul 6, 2026
146.54
148.80
144.50
145.33
145.08
18,610,894
Jul 3, 2026
148.90
149.73
146.02
146.30
146.05
10,135,151
Jul 2, 2026
148.24
148.59
146.70
147.59
147.33
9,629,607
Jul 1, 2026
148.25
149.00
146.48
147.51
147.25
21,947,631
Jun 30, 2026
148.94
150.50
146.50
148.11
147.85
25,616,527
Jun 29, 2026
151.71
154.00
147.72
150.56
150.30
74,600,161
Jun 25, 2026
145.03
155.25
144.02
151.71
151.45
74,519,440
Jun 24, 2026
143.00
145.16
142.07
144.58
144.33
11,314,629
Jun 23, 2026
145.85
146.14
141.76
143.61
143.36
15,408,718
Jun 22, 2026
145.54
146.46
143.30
145.85
145.60
14,978,250
Jun 19, 2026
144.50
146.05
143.02
145.54
145.29
20,254,043
Jun 18, 2026
145.10
145.46
142.61
144.68
144.43
15,847,981
Jun 17, 2026
147.51
147.59
142.63
145.10
144.85
20,551,699
Jun 16, 2026
148.10
149.08
147.02
147.60
147.34
10,550,367
Jun 15, 2026
146.10
149.90
146.10
148.12
147.86
21,819,103
Jun 12, 2026
142.52
145.44
141.25
143.40
143.15
12,743,045
Jun 11, 2026
141.10
141.40
139.27
140.74
140.50
15,466,606
Jun 10, 2026
144.52
144.52
140.72
142.21
141.96
18,703,442
Jun 9, 2026
141.70
144.40
140.50
144.06
143.81
19,014,375
Jun 8, 2026
142.00
142.85
138.03
139.01
138.77
13,205,674
Jun 5, 2026
144.65
146.15
143.00
143.56
143.31
13,743,288
Jun 4, 2026
144.88
147.40
143.64
144.31
144.06
17,953,489
Jun 3, 2026
144.68
146.25
141.75
145.61
145.36
19,595,325
Jun 2, 2026
141.40
145.33
140.56
144.89
144.64
25,070,101
Jun 1, 2026
146.01
146.80
141.13
141.77
141.52
38,855,400
May 29, 2026
144.46
151.77
140.08
145.74
145.49
84,670,792
May 27, 2026
136.00
146.70
134.65
142.41
142.16
50,082,550
May 26, 2026
136.49
137.65
134.85
135.82
135.58
13,243,802
May 25, 2026
137.50
138.75
135.11
135.91
135.67
15,957,403
May 22, 2026
137.30
139.01
134.30
136.18
135.94
34,327,232
May 21, 2026
136.02
138.40
133.36
137.00
136.76
65,674,007
May 20, 2026
130.25
136.00
129.51
132.17
131.94
56,355,040
May 19, 2026
130.84
132.70
129.02
131.49
131.26
24,014,703
May 18, 2026
128.95
129.09
125.15
128.75
128.53
19,541,162
May 15, 2026
126.50
131.61
125.58
129.92
129.69
21,324,325
May 14, 2026
127.00
128.00
125.24
126.11
125.89
8,977,945
May 13, 2026
124.00
127.53
123.83
126.32
126.10
15,031,563
May 12, 2026
130.00
130.66
123.55
124.26
124.04
20,474,526
May 11, 2026
130.58
131.39
128.94
130.30
130.07
10,995,210
May 8, 2026
130.99
132.76
130.52
132.03
131.80
17,361,170
May 7, 2026
128.31
131.40
126.80
130.43
130.20
38,333,083
May 6, 2026
121.81
128.00
121.51
127.41
127.19
22,449,919
May 5, 2026
120.21
121.11
118.41
120.24
120.03
10,287,116
May 4, 2026
121.99
123.43
119.59
120.21
120.00
9,964,145
Apr 30, 2026
123.24
123.25
119.12
121.21
121.00
17,371,847
Apr 29, 2026
125.97
126.98
122.96
123.24
123.03
14,894,309
Apr 28, 2026
128.00
128.80
124.82
125.22
125.00
15,569,483
Apr 27, 2026
126.13
128.54
125.44
127.93
127.71
11,628,991
Apr 24, 2026
128.07
129.10
125.33
125.70
125.48
11,238,446
Apr 23, 2026
131.76
131.76
126.11
127.22
127.00
23,191,134
Apr 22, 2026
124.72
132.99
124.72
131.76
131.53
42,968,413
Apr 21, 2026
122.80
126.10
122.60
124.70
124.48
33,674,464
Apr 20, 2026
125.40
125.40
122.38
123.19
122.98
12,864,248
Apr 17, 2026
122.50
125.30
120.81
125.03
124.81
18,007,178
Apr 16, 2026
124.70
125.87
122.26
122.82
122.61
20,051,657
Apr 15, 2026
122.10
124.31
121.30
123.55
123.34
24,891,005
Apr 13, 2026
118.16
120.65
117.20
119.11
118.90
42,045,762
Apr 10, 2026
118.00
122.55
117.00
122.16
121.95
25,378,911
Apr 9, 2026
118.00
118.39
115.50
116.90
116.70
27,457,815
Apr 8, 2026
114.85
122.34
114.00
118.11
117.91
42,283,271
Apr 7, 2026
107.70
108.67
105.40
108.44
108.25
12,418,811
Apr 6, 2026
106.97
108.72
105.43
108.26
108.07
32,032,534
Apr 2, 2026
105.42
107.23
102.82
106.81
106.62
26,717,165
Apr 1, 2026
107.99
110.52
107.25
107.62
107.43
28,221,929
Mar 30, 2026
106.90
108.48
104.72
105.08
104.90
31,377,931
Mar 27, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
112.50
112.50
109.20
109.38
109.19
24,039,957
Mar 25, 2026
113.00
115.65
112.15
113.13
112.58
21,168,651
Mar 24, 2026
110.50
111.66
106.53
111.13
110.59
32,098,828
Mar 23, 2026
111.00
111.03
106.25
106.59
106.08
21,402,616
Mar 20, 2026
113.00
115.25
111.00
111.59
111.05
20,814,836
Mar 19, 2026
114.47
114.98
111.13
111.75
111.21
18,554,751
Mar 18, 2026
116.58
119.03
115.89
117.78
117.21
15,985,408
Mar 17, 2026
115.00
116.30
113.61
115.83
115.27
18,774,691
Mar 16, 2026
113.82
115.10
111.00
113.32
112.77
17,822,186
Mar 13, 2026
118.99
119.59
113.37
113.82
113.27
27,423,685
Mar 12, 2026
120.25
120.83
116.64
120.17
119.59
24,171,355
Mar 11, 2026
124.01
125.98
121.00
121.39
120.80
22,942,902
Mar 10, 2026
121.00
123.83
119.51
123.41
122.81
20,469,615
Mar 9, 2026
119.01
119.50
113.00
117.98
117.41
14,850,245
Mar 6, 2026
126.34
126.70
122.49
122.77
122.18
10,309,068
Mar 5, 2026
123.98
127.29
123.70
126.34
125.73
23,410,571
Mar 4, 2026
125.00
125.64
121.43
122.88
122.29
16,183,188
Mar 2, 2026
126.20
131.80
124.90
128.65
128.03
24,541,706
Feb 27, 2026
135.50
136.15
132.89
133.34
132.70
22,609,831
Feb 26, 2026
133.24
135.65
132.74
135.31
134.66
10,959,037
Feb 25, 2026
132.50
133.85
132.12
133.24
132.60
13,635,449
Feb 24, 2026
130.82
132.34
130.00
131.56
130.93
14,440,301
Feb 23, 2026
130.00
131.25
128.48
130.82
130.19
10,219,233
Feb 20, 2026
130.10
132.11
128.80
129.42
128.80
10,381,669
Feb 19, 2026
133.92
134.19
129.50
129.88
129.25
15,598,959
Feb 18, 2026
132.65
135.59
131.89
133.92
133.27
14,682,801
Feb 17, 2026
132.31
133.97
131.22
132.66
132.02
17,075,133
Feb 16, 2026
130.50
132.94
129.35
132.31
131.67
10,892,515
Feb 13, 2026
132.58
133.49
130.72
131.26
130.63
19,324,007
Feb 12, 2026
130.21
133.76
129.12
132.74
132.10
35,153,226
Feb 11, 2026
130.63
135.83
129.69
130.17
129.54
58,063,031
Feb 10, 2026
124.90
131.89
123.28
129.43
128.81
55,014,074
Feb 9, 2026
119.70
124.80
119.21
124.41
123.81
20,428,343
Feb 6, 2026
119.00
119.63
116.05
118.10
117.53
18,822,881
Feb 5, 2026
121.95
122.42
120.33
120.99
120.41
6,105,921
Feb 4, 2026
121.20
123.35
119.65
122.62
122.03
13,094,471
Feb 3, 2026
123.99
125.49
119.29
121.32
120.73
35,289,099
Feb 2, 2026
111.47
115.00
109.62
114.09
113.54
10,374,677
Jan 30, 2026
113.45
113.61
111.53
112.90
112.36
14,380,990
Jan 29, 2026
112.80
114.55
110.67
113.88
113.33
16,047,659
Jan 28, 2026
110.09
111.82
108.30
111.43
110.89
12,128,916
Jan 27, 2026
110.24
110.25
107.61
109.67
109.14
9,770,928
Jan 23, 2026
111.33
111.46
108.01
108.40
107.88
10,449,787
Jan 22, 2026
110.59
113.95
110.59
111.33
110.79
10,103,546
Jan 21, 2026
106.32
111.36
106.32
109.67
109.14
17,449,709
Jan 20, 2026
112.00
112.90
107.53
107.89
107.37
16,421,476
Jan 19, 2026
114.30
114.30
110.73
112.33
111.79
27,290,462
Jan 16, 2026
113.55
116.63
113.37
114.79
114.24
14,170,255
Jan 15, 2026
113.55
113.55
113.55
113.55
113.00
-
Jan 14, 2026
114.38
115.65
113.21
113.55
113.00
12,258,494
Jan 13, 2026
115.55
116.89
114.35
114.93
114.38
12,781,089
Jan 12, 2026
115.64
116.33
112.75
114.99
114.44
11,208,157
Jan 9, 2026
118.00
118.09
114.85
115.64
115.08
11,448,466
Jan 8, 2026
118.00
118.94
117.25
118.11
117.54
13,950,281
Jan 7, 2026
120.70
121.27
118.73
119.35
118.77
9,250,970
Jan 6, 2026
122.41
122.95
119.94
120.83
120.25
19,478,525
Jan 5, 2026
122.74
122.75
120.33
121.81
121.22
17,109,084
Jan 2, 2026
122.90
124.71
121.67
122.04
121.45
20,423,410
Jan 1, 2026
120.40
122.75
119.84
122.52
121.93
13,120,204
Dec 31, 2025
120.00
121.00
119.65
119.94
119.36
5,541,329
Dec 30, 2025
119.21
120.66
119.14
119.75
119.17
10,132,129
Dec 29, 2025
119.27
120.11
118.42
119.64
119.06
10,853,968
Dec 26, 2025
119.53
121.14
118.40
119.29
118.71
12,938,540
Dec 24, 2025
120.61
120.90
119.27
119.53
118.95
7,675,699
Dec 23, 2025
122.80
122.80
119.53
120.24
119.66
9,958,172
Dec 22, 2025
121.50
122.35
120.49
121.11
120.53
12,005,771
Dec 19, 2025
117.25
121.23
117.25
120.98
120.40
21,232,127
Dec 18, 2025
118.53
118.94
115.60
117.15
116.58
14,949,216
Dec 17, 2025
119.00
120.80
118.64
119.56
118.98
7,069,688
Dec 16, 2025
120.00
120.44
119.12
119.57
118.99
5,700,638
Dec 15, 2025
121.03
121.03
119.31
120.31
119.73
8,527,618
Dec 12, 2025
120.49
121.48
119.97
121.30
120.71
14,876,284
Dec 11, 2025
116.36
120.16
116.28
119.80
119.22
30,012,240
Dec 10, 2025
116.75
117.57
116.00
116.28
115.72
7,837,414
Dec 9, 2025
114.50
117.61
113.13
116.75
116.19
14,546,773
Dec 8, 2025
116.75
117.59
114.54
115.30
114.74
8,912,150
Dec 5, 2025
117.50
118.27
116.48
117.05
116.49
8,681,992
Dec 4, 2025
116.57
118.11
116.46
117.56
116.99
14,828,624
Dec 3, 2025
119.00
119.14
115.99
116.57
116.01
23,947,588
Dec 2, 2025
115.50
119.60
115.46
119.26
118.68
31,242,759
Dec 1, 2025
116.50
118.02
115.24
116.55
115.99
14,172,449
Nov 28, 2025
116.64
117.70
115.65
116.31
115.75
22,765,742
Nov 27, 2025
112.00
116.35
111.83
116.13
115.57
42,435,479
Nov 26, 2025
110.21
112.00
109.90
111.81
111.27
13,388,286
Nov 25, 2025
109.22
110.96
108.71
110.21
109.68
13,551,413
Nov 24, 2025
109.80
110.50
108.86
109.22
108.69
59,352,567
Nov 21, 2025
111.97
112.50
109.49
109.80
109.27
12,406,270
Nov 20, 2025
112.75
113.39
111.39
112.00
111.46
15,140,498
Nov 19, 2025
108.91
112.99
108.45
112.16
111.62
33,900,889
Nov 18, 2025
110.00
110.40
108.14
108.96
108.43
9,891,961
Nov 17, 2025
109.85
110.70
109.06
110.02
109.49
12,995,776
Nov 14, 2025
111.31
113.47
108.80
109.84
109.31
68,460,187
Nov 13, 2025
106.30
111.75
103.89
109.13
108.60
45,246,799
Nov 12, 2025
105.90
106.85
104.51
105.92
105.41
26,930,415
Nov 11, 2025
102.65
105.98
101.08
105.46
104.95
20,357,785
Nov 10, 2025
103.75
104.27
102.18
102.55
102.06
18,067,302
Nov 7, 2025
103.92
104.27
102.35
103.80
103.30
8,431,755
Nov 6, 2025
104.49
105.07
102.08
103.92
103.42
11,443,281
Nov 4, 2025
106.08
106.10
103.75
104.49
103.99
8,923,020
Nov 3, 2025
105.40
106.10
103.82
105.57
105.06
9,823,455
