SAMVARDHANA MOTHERSON INTERNATIONAL LIMITED (motherson)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 146.7 | 146.74 | 146.7 | 146.74 | 31950 |
| 2025-05-20 15:28:00 | 146.68 | 146.76 | 146.68 | 146.7 | 49700 |
| 2025-05-20 15:27:00 | 146.54 | 146.68 | 146.54 | 146.68 | 49700 |
| 2025-05-20 15:26:00 | 146.51 | 146.6 | 146.45 | 146.48 | 74550 |
| 2025-05-20 15:25:00 | 146.47 | 146.56 | 146.46 | 146.51 | 71000 |
| 2025-05-20 15:24:00 | 146.53 | 146.53 | 146.39 | 146.47 | 198800 |
| 2025-05-20 15:23:00 | 146.34 | 146.53 | 146.34 | 146.53 | 113600 |
| 2025-05-20 15:22:00 | 146.35 | 146.35 | 146.29 | 146.34 | 46150 |
| 2025-05-20 15:21:00 | 146.26 | 146.35 | 146.26 | 146.35 | 85200 |
| 2025-05-20 15:20:00 | 146.31 | 146.31 | 146.26 | 146.26 | 131350 |
| 2025-05-20 15:19:00 | 146.2 | 146.31 | 146.2 | 146.31 | 24850 |
| 2025-05-20 15:18:00 | 146.37 | 146.37 | 146.18 | 146.2 | 81650 |
| 2025-05-20 15:17:00 | 146.41 | 146.41 | 146.37 | 146.37 | 17750 |
| 2025-05-20 15:16:00 | 146.39 | 146.41 | 146.39 | 146.41 | 113600 |
| 2025-05-20 15:15:00 | 146.26 | 146.39 | 146.26 | 146.39 | 223650 |
| 2025-05-20 15:14:00 | 146.33 | 146.33 | 146.26 | 146.26 | 24850 |
| 2025-05-20 15:13:00 | 146.34 | 146.35 | 146.23 | 146.33 | 173950 |
| 2025-05-20 15:12:00 | 146.06 | 146.19 | 146.06 | 146.19 | 35500 |
| 2025-05-20 15:11:00 | 145.96 | 146.06 | 145.96 | 146.06 | 21300 |
| 2025-05-20 15:10:00 | 145.96 | 145.98 | 145.96 | 145.96 | 31950 |
| 2025-05-20 15:09:00 | 145.86 | 146.0 | 145.84 | 145.96 | 117150 |
| 2025-05-20 15:08:00 | 145.82 | 145.89 | 145.82 | 145.86 | 21300 |
| 2025-05-20 15:07:00 | 145.75 | 145.86 | 145.7 | 145.82 | 127800 |
| 2025-05-20 15:06:00 | 145.94 | 146.0 | 145.85 | 145.85 | 92300 |
| 2025-05-20 15:05:00 | 146.29 | 146.29 | 145.9 | 145.94 | 113600 |
| 2025-05-20 15:04:00 | 146.28 | 146.29 | 146.24 | 146.29 | 92300 |
| 2025-05-20 15:03:00 | 146.27 | 146.31 | 146.27 | 146.28 | 35500 |
| 2025-05-20 15:02:00 | 146.34 | 146.34 | 146.27 | 146.27 | 35500 |
| 2025-05-20 15:01:00 | 146.15 | 146.44 | 146.15 | 146.34 | 56800 |
| 2025-05-20 15:00:00 | 146.16 | 146.17 | 146.15 | 146.15 | 49700 |
| 2025-05-20 14:59:00 | 146.29 | 146.32 | 146.14 | 146.16 | 124250 |
| 2025-05-20 14:58:00 | 146.44 | 146.44 | 146.3 | 146.3 | 60350 |
| 2025-05-20 14:57:00 | 146.51 | 146.54 | 146.44 | 146.44 | 60350 |
| 2025-05-20 14:56:00 | 146.54 | 146.64 | 146.53 | 146.53 | 67450 |
| 2025-05-20 14:55:00 | 146.7 | 146.7 | 146.57 | 146.57 | 17750 |
| 2025-05-20 14:54:00 | 146.67 | 146.7 | 146.67 | 146.7 | 21300 |
| 2025-05-20 14:53:00 | 146.88 | 146.88 | 146.7 | 146.7 | 24850 |
| 2025-05-20 14:52:00 | 146.96 | 146.96 | 146.88 | 146.88 | 14200 |
| 2025-05-20 14:51:00 | 147.09 | 147.1 | 146.96 | 146.96 | 28400 |
| 2025-05-20 14:50:00 | 147.0 | 147.13 | 147.0 | 147.13 | 24850 |
| 2025-05-20 14:49:00 | 147.16 | 147.19 | 147.0 | 147.0 | 163300 |
| 2025-05-20 14:48:00 | 146.93 | 147.08 | 146.91 | 147.01 | 35500 |
| 2025-05-20 14:47:00 | 146.74 | 146.9 | 146.74 | 146.9 | 10650 |
| 2025-05-20 14:46:00 | 146.69 | 146.8 | 146.67 | 146.74 | 60350 |
| 2025-05-20 14:45:00 | 146.56 | 146.73 | 146.53 | 146.69 | 88750 |
| 2025-05-20 14:44:00 | 146.7 | 146.7 | 146.56 | 146.56 | 17750 |
| 2025-05-20 14:43:00 | 146.55 | 146.75 | 146.55 | 146.7 | 42600 |
| 2025-05-20 14:42:00 | 146.58 | 146.64 | 146.53 | 146.55 | 102950 |
| 2025-05-20 14:41:00 | 146.55 | 146.59 | 146.52 | 146.53 | 60350 |
| 2025-05-20 14:40:00 | 146.77 | 146.77 | 146.55 | 146.55 | 71000 |
| 2025-05-20 14:39:00 | 146.99 | 146.99 | 146.9 | 146.9 | 35500 |
| 2025-05-20 14:38:00 | 147.06 | 147.09 | 146.95 | 146.99 | 35500 |
| 2025-05-20 14:37:00 | 146.97 | 147.01 | 146.97 | 147.01 | 28400 |
| 2025-05-20 14:36:00 | 147.01 | 147.09 | 146.89 | 146.97 | 131350 |
| 2025-05-20 14:35:00 | 146.65 | 147.04 | 146.65 | 147.01 | 351450 |
| 2025-05-20 14:34:00 | 146.69 | 146.73 | 146.61 | 146.65 | 134900 |
| 2025-05-20 14:33:00 | 146.62 | 146.63 | 146.56 | 146.61 | 39050 |
| 2025-05-20 14:32:00 | 146.52 | 146.62 | 146.5 | 146.62 | 60350 |
| 2025-05-20 14:31:00 | 146.56 | 146.62 | 146.49 | 146.52 | 78100 |
| 2025-05-20 14:30:00 | 146.62 | 146.73 | 146.54 | 146.56 | 81650 |
| 2025-05-20 14:29:00 | 146.63 | 146.66 | 146.6 | 146.62 | 17750 |
| 2025-05-20 14:28:00 | 146.64 | 146.67 | 146.61 | 146.63 | 24850 |
| 2025-05-20 14:27:00 | 146.55 | 146.66 | 146.55 | 146.64 | 49700 |
| 2025-05-20 14:26:00 | 146.64 | 146.69 | 146.57 | 146.58 | 21300 |
| 2025-05-20 14:25:00 | 146.77 | 146.77 | 146.55 | 146.64 | 53250 |
| 2025-05-20 14:24:00 | 146.68 | 146.81 | 146.68 | 146.77 | 28400 |
| 2025-05-20 14:23:00 | 146.91 | 146.91 | 146.68 | 146.68 | 35500 |
| 2025-05-20 14:22:00 | 147.02 | 147.06 | 146.82 | 146.91 | 53250 |
| 2025-05-20 14:21:00 | 146.99 | 147.08 | 146.99 | 147.02 | 42600 |
| 2025-05-20 14:20:00 | 147.08 | 147.08 | 146.91 | 146.96 | 81650 |
| 2025-05-20 14:19:00 | 147.1 | 147.12 | 147.0 | 147.08 | 85200 |
| 2025-05-20 14:18:00 | 146.78 | 147.1 | 146.78 | 147.1 | 163300 |
| 2025-05-20 14:17:00 | 146.76 | 146.94 | 146.76 | 146.78 | 124250 |
| 2025-05-20 14:16:00 | 146.79 | 146.8 | 146.76 | 146.76 | 17750 |
| 2025-05-20 14:15:00 | 146.83 | 146.88 | 146.62 | 146.72 | 120700 |
| 2025-05-20 14:14:00 | 146.81 | 146.87 | 146.78 | 146.87 | 24850 |
| 2025-05-20 14:13:00 | 146.81 | 146.81 | 146.81 | 146.81 | 0 |
| 2025-05-20 14:12:00 | 146.98 | 146.98 | 146.62 | 146.81 | 39050 |
| 2025-05-20 14:11:00 | 146.9 | 146.98 | 146.9 | 146.98 | 10650 |
| 2025-05-20 14:10:00 | 146.98 | 146.98 | 146.88 | 146.9 | 17750 |
| 2025-05-20 14:09:00 | 146.87 | 146.98 | 146.85 | 146.98 | 39050 |
| 2025-05-20 14:08:00 | 146.84 | 146.87 | 146.84 | 146.87 | 35500 |
| 2025-05-20 14:07:00 | 146.82 | 146.84 | 146.72 | 146.84 | 81650 |
| 2025-05-20 14:06:00 | 146.92 | 146.95 | 146.82 | 146.89 | 31950 |
| 2025-05-20 14:05:00 | 147.05 | 147.05 | 146.94 | 146.96 | 56800 |
| 2025-05-20 14:04:00 | 147.05 | 147.15 | 147.0 | 147.05 | 60350 |
| 2025-05-20 14:03:00 | 147.2 | 147.2 | 147.05 | 147.05 | 53250 |
| 2025-05-20 14:02:00 | 147.24 | 147.24 | 147.18 | 147.18 | 17750 |
| 2025-05-20 14:01:00 | 147.43 | 147.43 | 147.24 | 147.24 | 31950 |
| 2025-05-20 14:00:00 | 147.46 | 147.46 | 147.41 | 147.43 | 10650 |
| 2025-05-20 13:59:00 | 147.43 | 147.48 | 147.43 | 147.46 | 14200 |
| 2025-05-20 13:58:00 | 147.39 | 147.45 | 147.39 | 147.43 | 28400 |
| 2025-05-20 13:57:00 | 147.51 | 147.51 | 147.39 | 147.39 | 7100 |
| 2025-05-20 13:56:00 | 147.42 | 147.51 | 147.42 | 147.51 | 14200 |
| 2025-05-20 13:55:00 | 147.51 | 147.51 | 147.38 | 147.42 | 71000 |
| 2025-05-20 13:54:00 | 147.56 | 147.56 | 147.51 | 147.51 | 3550 |
| 2025-05-20 13:53:00 | 147.61 | 147.61 | 147.51 | 147.56 | 10650 |
| 2025-05-20 13:52:00 | 147.61 | 147.61 | 147.56 | 147.61 | 46150 |
| 2025-05-20 13:51:00 | 147.55 | 147.61 | 147.53 | 147.61 | 24850 |
| 2025-05-20 13:50:00 | 147.64 | 147.64 | 147.55 | 147.55 | 7100 |