MOTHERSON Historical Share Price Data

Samvardhana Motherson International Ltd Share Price

MOTHERSON

CMP as on 18-Mar-24 12:00
₹ 113

icon 1.50 | 1.35%

Open
₹ 113
Turnover(lac)
₹ 13,343
Prev. Close
₹ 111.35
Day's Vol (shares)
₹ 11,823,565
Day's Vol (shares)
₹ 111.40         ₹ 113.35

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Samvardhana Motherson International Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
19-Feb-2024115116.9113113.1533487851690843.838098433.90-1.85
20-Feb-2024113.7113.95111.5113.537575795581169.831887442.45-0.20
21-Feb-2024113.5114.85112.65113.1419201329444695.3569980042.20-0.40
22-Feb-2024113.6114.5110.95114.1294131005045483.3549763533.550.50
23-Feb-2024115.7116.6113.8115.65495391217765117.744046722.80-0.05
26-Feb-2024115.85116.45114.6115.430521603710707.8523034771.85-0.45
27-Feb-2024115.95115.95114.3115.35351201034714845.0553559431.65-0.60
28-Feb-2024115.9119.45114.85118.551218363629583394118725924.602.65
29-Feb-2024117.35119.7116.6119.2875193016456198.3130253273.101.85
01-Mar-2024119.35120.5117.95119.4691062088262625.795725972.550.05
02-Mar-2024119.85121119.45120.0510123313652354.220724751.550.20
04-Mar-2024121122.65119.25119.6507702218763931.2114555933.40-1.40
05-Mar-2024121.55126.5119.5125.451328725466900199.85193639787.003.90
06-Mar-2024123.8123.8117.85120.8519704656125976196.253241828905.95-2.95
07-Mar-2024119.95121.4118.5118.95589842026237635.5571119192.90-1.00
11-Mar-2024118.9118.9114.9116.3800722652138679126111884.00-2.60
12-Mar-2024117.05117.65115.05116541521974790216.981309922.60-1.05
13-Mar-2024116116.45107.5110.21069863489473268.85148126178.95-5.80
14-Mar-2024108.5112.95108.3112.5670751852961500.0572253604.654.00
15-Mar-2024112.5113.6109.35111.35717562652531246.25153160104.25-1.15
18-Mar-2024112.8113.35111.4112.85539891329848534.7557603061.950.05