Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Samvardhana Motherson International Limited (MOTHERSON.BO)

Compare
129.65
+1.30
+(1.01%)
At close: 3:53:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025128.25129.85126.80129.65129.65669,368
Apr 16, 2025127.85129.60126.85128.35128.35711,854
Apr 15, 2025127.05129.90124.95127.75127.751,493,541
Apr 11, 2025119.60119.60115.55118.10118.101,040,312
Apr 9, 2025115.00115.70112.00113.10113.10245,404
Apr 8, 2025115.15120.05113.00115.00115.001,177,088
Apr 7, 2025107.55114.85107.30114.50114.502,002,700
Apr 4, 2025128.30128.35117.90119.20119.201,658,706
Apr 3, 2025129.35130.60127.85128.95128.951,007,327
Apr 2, 2025131.00132.50129.20132.20132.20149,420
Apr 1, 2025131.00132.75129.05131.05131.05503,852
Mar 28, 2025 0.50 Dividend
Mar 28, 2025134.85137.00130.60131.00131.00961,308
Mar 27, 2025130.40132.90124.75132.00131.501,940,131
Mar 26, 2025133.50135.90132.60135.00134.49735,617
Mar 25, 2025136.95136.95130.65131.15130.657,161,542
Mar 24, 2025132.85134.85131.85134.00133.49665,670
Mar 21, 2025130.40132.85129.20131.45130.95289,821
Mar 20, 2025130.20130.20127.30128.65128.16242,628
Mar 19, 2025126.65129.25125.00129.00128.51475,181
Mar 18, 2025122.15125.70122.00125.40124.93186,386
Mar 17, 2025121.95123.00120.10120.85120.39212,321
Mar 13, 2025126.65126.65121.40121.75121.29430,349
Mar 12, 2025124.55125.90122.50125.50125.02132,758
Mar 11, 2025124.85125.85123.30124.55124.08257,591
Mar 10, 2025127.80129.00125.50125.70125.22334,851
Mar 7, 2025128.10130.45126.80127.80127.32255,312
Mar 6, 2025127.95130.85124.95127.80127.32987,901
Mar 5, 2025118.50124.30118.00123.95123.48503,595
Mar 4, 2025117.95120.25115.85118.30117.85318,037
Mar 3, 2025119.10120.30115.95119.40118.95223,499
Feb 28, 2025120.50121.00116.70118.55118.10851,372
Feb 27, 2025125.30125.30122.60122.90122.43140,320
Feb 25, 2025125.95126.55123.95125.35124.88196,786
Feb 24, 2025128.00128.00125.25126.45125.97232,028
Feb 21, 2025131.00131.00126.60128.75128.26617,145
Feb 20, 2025127.95132.40127.65131.95131.45246,268
Feb 19, 2025128.45129.35125.50128.35127.86468,386
Feb 18, 2025125.00128.85123.55128.35127.86919,809
Feb 17, 2025126.95126.95121.35124.95124.48549,039
Feb 14, 2025131.05132.20125.05126.15125.671,045,542
Feb 13, 2025128.80131.00126.60129.80129.31582,353
Feb 12, 2025129.00129.50121.00128.75128.26968,024
Feb 11, 2025135.15135.65128.25128.65128.16552,348
Feb 10, 2025138.35138.35134.90135.55135.04257,190
Feb 7, 2025138.00139.25135.85138.15137.63242,293
Feb 6, 2025137.70138.65136.05136.65136.13361,830
Feb 5, 2025138.55139.00135.65136.90136.38457,633
Feb 4, 2025136.55142.15136.55137.85137.333,667,472
Feb 3, 2025141.40141.40129.50130.70130.2010,303,360
Feb 1, 2025141.85143.35139.70142.60142.06491,908
Jan 31, 2025139.85142.00138.45141.15140.62437,977
Jan 30, 2025141.55141.60136.90138.80138.27384,597
Jan 29, 2025138.95142.00138.15141.20140.67381,629
Jan 28, 2025137.75142.65136.05138.35137.83196,248
Jan 27, 2025141.30141.60136.35137.30136.78524,914
Jan 24, 2025145.65146.00142.35143.05142.51113,322
Jan 23, 2025143.00145.50142.50144.90144.35223,129
Jan 22, 2025146.85146.85140.55142.80142.26144,312
Jan 21, 2025150.30151.45145.35145.85145.30341,137
Jan 20, 2025151.05151.65149.50150.35149.78185,114
Jan 17, 2025146.10151.65146.10151.10150.53274,914
Jan 16, 2025150.35151.20148.70149.05148.49283,666
Jan 15, 2025146.25149.90146.15149.40148.83352,425
Jan 14, 2025139.70146.85139.70145.75145.20236,453
Jan 13, 2025142.30144.05138.10139.65139.12552,279
Jan 10, 2025148.95149.35144.05144.90144.35228,066
Jan 9, 2025152.05152.80148.50148.70148.14144,929
Jan 8, 2025153.95154.10150.30151.35150.78288,548
Jan 7, 2025155.05156.45153.05153.25152.67139,051
Jan 6, 2025159.05160.70153.40154.20153.62520,524
Jan 3, 2025161.20161.75159.10160.05159.44418,827
Jan 2, 2025154.95160.95154.55159.85159.24323,545
Jan 1, 2025156.05156.15153.95155.25154.66351,902
Dec 31, 2024152.75156.65152.50156.15155.56313,755
Dec 30, 2024157.00157.35153.10154.10153.52575,463
Dec 27, 2024157.00160.80156.50157.10156.50169,436
Dec 26, 2024158.45158.45155.45156.25155.66238,661
Dec 24, 2024157.00158.10155.60157.20156.60110,548
Dec 23, 2024156.70158.30155.75156.30155.71174,478
Dec 20, 2024158.20159.45155.00155.80155.21522,890
Dec 19, 2024154.30158.50154.30157.60157.00880,707
Dec 18, 2024164.10164.80159.10159.60159.00330,281
Dec 17, 2024168.75169.30163.75164.40163.78251,021
Dec 16, 2024164.60169.25164.40168.80168.16324,623
Dec 13, 2024164.00164.80160.45164.10163.48615,022
Dec 12, 2024167.45167.45164.25164.85164.23222,821
Dec 11, 2024167.70168.90166.45166.75166.12574,103
Dec 10, 2024167.00167.80164.05167.45166.82309,247
Dec 9, 2024170.35170.40165.90166.80166.17674,451
Dec 6, 2024169.55174.50166.60170.35169.702,364,661
Dec 5, 2024163.80168.75162.75167.05166.421,245,255
Dec 4, 2024167.90167.90161.95162.50161.88450,270
Dec 3, 2024167.00167.95165.25166.10165.47613,990
Dec 2, 2024162.95166.75161.45165.85165.22373,321
Nov 29, 2024163.45163.45160.95162.45161.83543,146
Nov 28, 2024164.75164.75161.05161.85161.24649,726
Nov 27, 2024166.60166.60162.15163.60162.98373,691
Nov 26, 2024166.20166.90164.30166.25165.62424,846
Nov 25, 2024170.10171.00164.60165.20164.57431,657
Nov 22, 2024162.75166.00162.40165.15164.52683,326
Nov 21, 2024165.80165.80161.05161.85161.24495,443
Nov 19, 2024166.45169.95164.55165.15164.52339,785
Nov 18, 2024166.25168.05163.75164.90164.28678,223
Nov 14, 2024160.05168.20160.05165.45164.821,313,511
Nov 13, 2024166.35169.55158.85160.00159.392,147,592
Nov 12, 2024175.05176.10163.50166.20165.57902,717
Nov 11, 2024175.90178.80172.35174.75174.09406,438
Nov 8, 2024183.00183.65175.45176.00175.33821,343
Nov 7, 2024188.95189.85182.00182.80182.11392,933
Nov 6, 2024185.00188.90184.75187.75187.04306,238
Nov 4, 2024182.55185.50180.65185.15184.45867,821
Nov 1, 2024183.90183.90181.50182.25181.56124,500
Oct 31, 2024185.35185.35179.75180.85180.16312,005
Oct 29, 2024190.95190.95186.95190.15189.43324,535
Oct 28, 2024187.50192.40187.05190.40189.68478,088
Oct 25, 2024192.85193.85187.10189.70188.98787,991
Oct 24, 2024200.35200.35191.00192.65191.92452,948
Oct 23, 2024191.25198.90191.25197.40196.65149,197
Oct 22, 2024199.50201.15192.70193.40192.67970,110
Oct 21, 2024204.55206.70199.00199.45198.69313,044
Oct 18, 2024201.85205.70198.55205.05204.27370,037
Oct 17, 2024205.45206.70200.05202.80202.03741,958
Oct 16, 2024208.95210.75205.95206.75205.97312,202
Oct 15, 2024215.70215.70207.05211.05210.25591,988
Oct 14, 2024214.15215.70212.65214.30213.49283,345
Oct 11, 2024210.85214.15209.25212.55211.74953,105
Oct 10, 2024207.05215.00207.05210.00209.201,114,367
Oct 9, 2024205.00208.75204.15206.10205.32348,352
Oct 8, 2024197.05205.00195.55203.65202.88294,986
Oct 7, 2024200.55204.00197.15198.70197.95551,702
Oct 4, 2024203.05205.75199.50200.85200.09836,345
Oct 3, 2024200.15208.20200.15203.95203.18647,695
Oct 1, 2024211.60214.50209.30210.50209.70811,479
Sep 30, 2024214.45214.45209.35211.55210.75560,492
Sep 27, 2024214.00217.00213.60215.00214.191,073,446
Sep 26, 2024204.40213.55202.35212.80211.991,769,243
Sep 25, 2024206.45207.15204.70205.40204.62720,178
Sep 24, 2024208.25208.50204.50206.30205.52446,691
Sep 23, 2024204.00210.50203.65207.25206.461,595,195
Sep 20, 2024206.00206.20199.50202.80202.03768,364
Sep 19, 2024206.75207.00200.85205.05204.271,655,622
Sep 18, 2024195.70208.50194.85204.20203.434,256,774
Sep 17, 2024196.00196.90189.65195.10194.36903,062
Sep 16, 2024189.80194.40189.60193.75193.02862,277
Sep 13, 2024184.75192.25182.10190.55189.83829,472
Sep 12, 2024186.25189.50185.50188.70187.99227,740
Sep 11, 2024188.95188.95182.15183.80183.10361,024
Sep 10, 2024188.00190.30185.90189.50188.78184,668
Sep 9, 2024186.05189.30185.00187.35186.64218,665
Sep 6, 2024192.70193.80187.35187.75187.04275,553
Sep 5, 2024193.30195.60192.45193.05192.32240,833
Sep 4, 2024190.75193.50188.70193.15192.42592,471
Sep 3, 2024193.50194.50190.65192.75192.02769,082
Sep 2, 2024195.25195.60192.85193.25192.52174,085
Aug 30, 2024196.00196.55193.30195.25194.51522,669
Aug 29, 2024196.50198.65192.50194.65193.91725,850
Aug 28, 2024200.55200.55196.55197.00196.251,136,402
Aug 26, 2024199.65199.65196.75197.75197.00480,046
Aug 23, 2024193.35198.25193.05197.60196.85894,564
Aug 22, 2024194.95194.95192.95193.85193.12543,568
Aug 21, 2024190.00194.85189.00193.55192.82732,910
Aug 20, 2024187.00189.95182.15189.40188.681,274,932
Aug 19, 2024187.25187.50185.15186.25185.54765,226
Aug 16, 2024188.10188.30184.60185.70185.00374,577
Aug 14, 2024 0.80 Dividend
Aug 14, 2024184.20188.75183.20184.50183.802,702,542
Aug 13, 2024189.20189.75177.70180.75179.271,562,749
Aug 12, 2024185.20189.95185.20188.00186.46688,812
Aug 9, 2024185.15188.65184.65187.80186.261,091,376
Aug 8, 2024181.00184.85178.70182.45180.95673,252
Aug 7, 2024182.85183.15176.95180.90179.42870,916
Aug 6, 2024181.25185.80174.30175.30173.863,101,415
Aug 5, 2024180.55189.40170.50175.55174.115,371,701
Aug 2, 2024194.00197.15192.55193.35191.77334,492
Aug 1, 2024197.75198.00194.35196.20194.59199,799
Jul 31, 2024196.80198.10194.20196.50194.89620,359
Jul 30, 2024197.50197.50193.05194.15192.56221,652
Jul 29, 2024198.00199.20193.75195.65194.05502,297
Jul 26, 2024191.90196.75191.40196.30194.69411,767
Jul 25, 2024187.50191.80185.05191.35189.78410,212
Jul 24, 2024192.25192.90188.80189.85188.29630,274
Jul 23, 2024193.45193.50181.15192.75191.17763,811
Jul 22, 2024192.15193.35188.20190.20188.64538,965
Jul 19, 2024205.65205.65191.25192.15190.571,502,990
Jul 18, 2024200.85205.80198.40204.55202.878,450,774
Jul 16, 2024203.60203.80200.65201.05199.40770,800
Jul 15, 2024197.15202.20196.50201.65200.00478,985
Jul 12, 2024199.25199.80196.45196.75195.14377,813
Jul 11, 2024196.05201.80195.65198.45196.82762,551
Jul 10, 2024204.05204.30196.80200.35198.71587,320
Jul 9, 2024202.30203.75199.65203.00201.341,085,300
Jul 8, 2024206.95206.95200.80201.45199.80778,787
Jul 5, 2024207.70207.70201.45204.95203.271,446,960
Jul 4, 2024205.50208.90204.95206.60204.911,013,872
Jul 3, 2024204.25206.55203.35205.45203.771,836,158
Jul 2, 2024198.30207.00196.90202.95201.293,765,434
Jul 1, 2024193.00199.40192.15196.75195.142,182,922
Jun 28, 2024198.60198.60190.00190.30188.742,044,875
Jun 27, 2024193.95200.00192.60198.45196.821,694,664
Jun 26, 2024192.65196.50190.80193.75192.16955,967
Jun 25, 2024188.40194.50188.20192.75191.171,740,527
Jun 24, 2024187.40190.05182.75188.40186.861,887,117
Jun 21, 2024186.45189.25183.30187.65186.111,186,596
Jun 20, 2024183.70188.00182.00185.35183.831,788,105
Jun 19, 2024181.45184.40177.00182.30180.811,648,241
Jun 18, 2024176.00185.00175.10180.30178.822,246,965
Jun 14, 2024169.70176.10167.80174.60173.171,448,996
Jun 13, 2024167.65168.95166.20168.70167.321,174,098
Jun 12, 2024163.30166.45162.95165.70164.341,000,319
Jun 11, 2024165.60167.05161.85162.90161.561,994,994
Jun 10, 2024159.20165.50158.00164.60163.252,351,467
Jun 7, 2024153.00158.00151.25156.65155.372,116,296
Jun 6, 2024153.85155.20149.50152.45151.201,251,779
Jun 5, 2024142.70152.75141.95151.95150.701,226,040
Jun 4, 2024151.05151.05134.50141.85140.692,915,450
Jun 3, 2024158.20159.40149.00149.40148.181,641,285
May 31, 2024154.50156.95150.00151.20149.962,598,073
May 30, 2024150.00152.65142.40151.65150.414,404,826
May 29, 2024141.95148.95139.95147.60146.392,094,266
May 28, 2024145.25145.25139.75141.95140.79988,769
May 27, 2024141.20145.70140.00143.70142.521,554,104
May 24, 2024138.05140.80136.70140.10138.958,330,984
May 23, 2024134.40138.35130.95137.30136.171,520,862
May 22, 2024132.40135.45131.75133.35132.26998,452
May 21, 2024129.05133.40129.05131.45130.371,260,090
May 17, 2024128.45130.05127.50129.25128.19775,839
May 16, 2024127.05127.90125.70127.25126.21615,087
May 15, 2024128.15128.20125.35126.35125.31451,641
May 14, 2024125.20128.25124.70127.50126.45529,544
May 13, 2024127.35127.45122.50125.05124.02943,353
May 10, 2024125.55128.50125.40127.65126.60971,370
May 9, 2024129.95130.65125.05125.50124.47570,852
May 8, 2024125.95129.05125.20128.65127.60725,866
May 7, 2024128.70128.70123.00125.40124.37418,414
May 6, 2024131.90132.20127.00127.80126.75768,224
May 3, 2024130.95132.20129.75131.20130.12404,016
May 2, 2024131.15131.75129.25130.15129.08456,694
Apr 30, 2024131.60133.35130.80131.15130.071,158,881
Apr 29, 2024132.30132.95129.90130.80129.73945,363
Apr 26, 2024128.20132.25127.65131.15130.073,799,826
Apr 25, 2024126.55127.80126.05127.20126.16437,275
Apr 24, 2024129.05129.05126.15126.80125.76731,431
Apr 23, 2024127.45129.50125.75127.40126.361,080,651
Apr 22, 2024126.50128.80121.60127.80126.752,132,120
Apr 19, 2024125.85127.85121.25127.10126.061,710,804
Apr 18, 2024126.90129.95124.95125.90124.873,570,226

Related Tickers

MSUMI.NS Motherson Sumi Wiring India Limited
52.78
-0.45%
 
BALKRISIND.NS Balkrishna Industries Limited
2,503.90
+0.55%
 
MSUMI.BO Motherson Sumi Wiring India Limited
52.88
-0.34%
 
EXIDEIND.NS Exide Industries Limited
375.30
-0.45%
 
BHARATFORG.NS Bharat Forge Limited
1,068.20
+1.24%
 
JAMNAAUTO.NS Jamna Auto Industries Limited
77.37
+0.70%
 
MENONBE.BO Menon Bearings Limited
96.17
+0.10%
 
MUNJALAU.BO Munjal Auto Industries Limited
72.23
+2.82%
 
BHARATGEAR.NS Bharat Gears Limited
71.77
+0.73%
 
BANCOINDIA.BO Banco Products (India) Limited
356.55
+0.92%