iifl-logo

Samvardhana Motherson International Ltd Historical Data

98.83
(1.64%)
Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Samvardhana Motherson International Ltd Historical Data

24/06/2025calendar-icon
24/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

24-Jun-2025

100.64

103.05100.07100.9772,8052,13,00,74,193.8734,16,152

25-Jun-2025

101.34

103.4100.91102.2455,8031,92,22,97,674.0858,91,433

26-Jun-2025

102.75

103.19101.33102.9344,9161,58,85,19,605.6850,08,578

27-Jun-2025

103.42

104.33102.27102.7561,5193,27,19,82,397.391,54,09,183

30-Jun-2025

103.47

103.63101.7103.2234,98893,16,48,154.4232,05,652

01-Jul-2025

103.23

103.45101.33101.4335,55885,12,63,128.8226,66,315

02-Jul-2025

101.4

102.33100.7101.9527,6831,10,40,65,298.0139,33,449

03-Jul-2025

102.45

104.13102.25102.8547,3601,45,24,63,713.2240,19,665

04-Jul-2025

102.85

103.22101.75102.625,40858,85,86,636.7614,59,751

07-Jul-2025

102.33

103.99102.05103.4942,6051,36,43,54,253.8251,20,923

08-Jul-2025

103.49

103.81101.33102.6959,2631,61,39,50,452.5555,27,437

09-Jul-2025

102.69

103.87102.33103.2860,8581,20,04,64,133.0345,04,400

10-Jul-2025

104

104101.96102.3564,8911,56,17,80,866.9558,43,374

11-Jul-2025

102.27

102.99100100.546,2161,00,32,67,270.1537,81,416

14-Jul-2025

101.2

102.48100.53101.4975,4811,92,84,28,961.975,43,053

15-Jul-2025

102.63

105.95102.24104.011,10,0202,59,88,95,325.1970,25,423

16-Jul-2025

104

104.25102.29102.7940,60296,84,22,29128,41,628

17-Jul-2025

102.69

103.63102.44102.5842,66974,41,60,569.7825,44,309

18-Jul-2025

102.64

103.59100.8100.9771,7231,29,87,99,462.0962,67,319

21-Jul-2025

101

101.5199.9100.8162,8841,26,74,71,641.4881,13,791

22-Jul-2025

101

101.2797.197.2489,4941,28,40,71,601.9165,90,041

23-Jul-2025

97.7

99.196.9898.8371,0601,59,85,05,146.0298,66,348

Samvardh. Mothe.: Related NEWS

Top Stocks for Today - 30th May 2025
30 May 2025|06:09 AM

Here are some of the stocks that may see significant price movement today: Amara Raja, NBCC, Samvardhana Motherson, etc.

Read More
Motherson Wins Major Airbus Contract for Aircraft Components
6 Mar 2025|10:10 AM

Contract production and deliveries will take place from Motherson’s aerospace facility in Bengaluru.

Read More
Samvardhana Motherson to pick up 95% stake in Atsumitec
6 Dec 2024|01:42 PM

As part of the transaction, Atsumitec will establish a Special Purpose Company (SPC) to purchase a 51.99% stake from existing shareholders.

Read More
Samvardhana Motherson launches QIP to raise funds
17 Sep 2024|11:14 AM

During the April-June quarter, the company's gross debt climbed by 16% while its net debt increased by 29% sequentially.

Read More
Samvardhana Motherson to infuse $15 million in REE Automotive
16 Sep 2024|03:27 PM

Following this deal, Samvardhana Motherson will be REE's exclusive partner in managing the complete supply chain.

Read More
Samvardhana Motherson arm acquires 34% stake in Motherson Auto
19 Aug 2024|01:29 PM

Samvardhana Motherson International Ltd (SAMIL) has successfully acquired a 34% stake in Motherson Auto Solutions Ltd (MASL) from Sojitz Corporation.

Read More
Motherson JV Joins Apple's Indian Vendor Network
6 Aug 2024|12:49 PM

As part of Motherson's effort to diversify into new markets, the Vivek Chaand Sehgal-led car component producer will become Apple's second largest vendor after Tata.

Read More
Samvardhana Motherson to pick up 34% stake in Motherson Auto
5 Aug 2024|01:57 PM

This transaction will be carried out by Samvardhana Motherson Innovative Solutions Ltd (SMISL), SAMIL's wholly-owned subsidiary.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.