MOTHERSON Historical Share Price Data

Samvardhana Motherson International Ltd Share Price

MOTHERSON

CMP as on 29-Feb-24 12:00
₹ 119

icon 0.65 | 0.55%

Open
₹ 117
Turnover(lac)
₹ 30,387
Prev. Close
₹ 118.55
Day's Vol (shares)
₹ 25,492,241
Day's Vol (shares)
₹ 116.60         ₹ 119.70

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(₹)
01-Feb-2024114.2116.3113.65115.2830562057441914.8586922552.651.00
02-Feb-2024116.05117.35115.25115.85423321088457533.3549076242.10-0.20
05-Feb-2024116.8119.2115.9117.05554281186141381.7548158153.300.25
06-Feb-2024117.4119.2116.3118.75584391187577856.3553043132.901.35
07-Feb-2024119.65122.75116.9122.3757452051732715.9580943095.852.65
08-Feb-2024122.9123119.35119.8497131133725612.845196013.65-3.10
09-Feb-2024120.5122.4117.2121.25542921666269047.252533625.200.75
12-Feb-2024123.05123.4109.45114.4784182355624840.3721006613.95-8.65
13-Feb-2024118.4118.4109.9115.451293593133938387.1124757568.50-2.95
14-Feb-2024114.65114.75112.2114.05640171809496413.1583805742.55-0.60
15-Feb-2024115.7115.8112.75113.25472151285992700.258177543.05-2.45
16-Feb-2024114.4116.05113.65114.05407551199221417.2547011352.40-0.35
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