iifl-logo

Samvardhana Motherson International Ltd Historical Data

157.91
(-0.58%)
Jun 11, 2025|12:49:59 PM

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

11/05/2025calendar-icon
11/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

143.5

146139.1145.0695,4973,72,06,41,439.31,26,70,080

13-May-2025

144.55

145.24141.61142.4554,7001,42,35,33,109.7344,12,221

14-May-2025

143

143.81139.81141.0948,7261,23,66,00,210.0934,74,163

15-May-2025

141.6

144.59141.18143.6947,6301,46,42,53,557.7549,32,542

16-May-2025

144.19

147.35143.51147.0448,8061,54,21,83,455.9255,23,663

19-May-2025

147.75

149.99146.71147.6449,3581,81,28,39,586.6173,48,362

20-May-2025

148.88

148.9145.58145.9365,1331,89,35,82,736.3170,03,491

21-May-2025

146.6

148.48145.65148.2440,9821,26,70,27,423.5741,28,787

22-May-2025

147

148.9145.25148.235,7751,52,41,77,927.7251,90,621

23-May-2025

148.01

148.88145.81148.2347,8141,99,13,58,978.6974,48,217

26-May-2025

148.25

151.58148.23149.9954,4951,87,57,97,128.2264,18,638

27-May-2025

152.25

153.31147.07148.331,16,0863,91,00,86,746.421,22,19,398

28-May-2025

149.07

149.74147.35148.753,3782,05,99,86,792.5576,49,652

29-May-2025

151

153.68147.04152.091,19,4895,28,30,98,339.051,09,93,311

30-May-2025

155

158.66152.55153.122,07,4727,99,23,36,999.522,26,76,753

02-Jun-2025

153.9

154.25150.5150.9486,0902,49,75,85,657.8498,43,435

03-Jun-2025

150.8

152.66149.91150.4194,3581,42,80,70,731.6244,40,463

04-Jun-2025

150.41

153.95150.17152.711,10,9122,12,30,86,099.4769,59,386

05-Jun-2025

154

156.9153.3155.6372,7792,08,29,48,027.6171,12,311

06-Jun-2025

155.84

158.47154.73157.4979,6481,52,73,60,429.1452,46,444

09-Jun-2025

158.2

161.35158.1516151,4462,32,96,54,956.5982,49,462

10-Jun-2025

161.84

162.25158.5158.8365,2551,75,29,69,303.7249,79,229

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
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.