MOTHERSON Historical Share Price Data

Samvardhana Motherson International Ltd Share Price

MOTHERSON

CMP as on 19-Apr-24 1:44
₹ 125

icon -1.00 | -0.79%

Open
₹ 126
Turnover(lac)
₹ 16,490
Prev. Close
₹ 125.85
Day's Vol (shares)
₹ 13,207,604
Day's Vol (shares)
₹ 121.25         ₹ 125.70

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-Mar-2024112.8113.9110.8111.15567771435345243.472011973.10-1.65
20-Mar-2024111.9112.95110.15112.1500111406800573.4568677682.800.20
21-Mar-2024113.55116.05113.1115.25702972897478450.4175983472.951.70
22-Mar-2024116.5116.8114.7116.3707071743942309.3584507452.10-0.20
26-Mar-2024114.3117.8114.3117.25466771169813683.9557416453.502.95
27-Mar-2024117.7118.35116.65117.3586931029668000.344189951.70-0.40
28-Mar-2024118118.2116.75117.1462901433665003.0584244511.45-0.90
01-Apr-2024117.15120.4117.15120.15429811054723235.0548313863.253.00
02-Apr-2024120.8122.5120.15120.95733532136590780.9104953992.350.15
03-Apr-2024120.8120.9119.7120.435790918233072.247589401.20-0.40
04-Apr-2024120.45123.3118.6119.6529082058137450.1595833404.70-0.85
05-Apr-2024119.2119.9117.9119.4357491020227921.152166702.000.20
08-Apr-2024119.4121.1118.7120.645475972163981.4537625572.401.20
09-Apr-2024120.85120.95116.9117.838717852911127.337257794.05-3.05
10-Apr-2024118119.4117.55119539911279617099.468723121.851.00
12-Apr-2024118.8123.15118.25120.55811222674835204.289176434.901.75
15-Apr-2024118.15121.3116.8120.8848341811938225.05151410274.502.65
16-Apr-2024118.25125.7118.25124.251184023695238196.25122383527.456.00
18-Apr-2024126.75129.95125125.851651836611782671.4179653624.95-0.90