SAMVARDHANA MOTHERSON INTERNATIONAL LIMITED (motherson)
AUTO
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 155.49 | 156.08 | 152.55 | 154.73 | 6387800 |
| 2025-07-07 05:30:00 | 153.54 | 156.3 | 153.54 | 155.56 | 11094600 |
| 2025-07-04 05:30:00 | 155.05 | 155.05 | 153.31 | 154.51 | 7769500 |
| 2025-07-03 05:30:00 | 154.99 | 156.6 | 154.08 | 154.75 | 11316000 |
| 2025-07-02 05:30:00 | 152.98 | 154.4 | 152.0 | 153.82 | 10590300 |
| 2025-07-01 05:30:00 | 155.17 | 155.4 | 152.57 | 153.05 | 6166400 |
| 2025-06-30 05:30:00 | 156.6 | 156.6 | 153.2 | 155.38 | 8118000 |
| 2025-06-27 05:30:00 | 155.0 | 157.57 | 154.51 | 155.29 | 21914500 |
| 2025-06-26 05:30:00 | 153.83 | 154.87 | 151.71 | 153.9 | 30072050 |
| 2025-06-25 05:30:00 | 150.91 | 154.86 | 150.91 | 153.51 | 40807250 |
| 2025-06-24 05:30:00 | 150.38 | 154.3 | 149.88 | 151.37 | 48943850 |
| 2025-06-23 05:30:00 | 148.04 | 149.29 | 145.31 | 148.29 | 35720100 |
| 2025-06-20 05:30:00 | 146.89 | 150.52 | 146.39 | 149.66 | 16564300 |
| 2025-06-19 05:30:00 | 149.95 | 151.6 | 147.49 | 147.66 | 10490250 |
| 2025-06-18 05:30:00 | 150.3 | 152.68 | 149.1 | 149.86 | 7341400 |
| 2025-06-17 05:30:00 | 153.29 | 153.29 | 150.16 | 150.43 | 13532600 |
| 2025-06-16 05:30:00 | 155.06 | 155.06 | 150.69 | 153.29 | 11068900 |
| 2025-06-13 05:30:00 | 151.0 | 154.37 | 151.0 | 154.1 | 9119950 |
| 2025-06-12 05:30:00 | 158.9 | 159.29 | 154.88 | 155.47 | 13795300 |
| 2025-06-11 05:30:00 | 159.09 | 160.12 | 156.77 | 159.43 | 14505300 |
| 2025-06-10 05:30:00 | 161.5 | 161.5 | 158.48 | 158.95 | 15201100 |
| 2025-06-09 05:30:00 | 157.78 | 161.39 | 157.78 | 160.88 | 17142950 |
| 2025-06-06 05:30:00 | 155.7 | 158.49 | 155.0 | 157.78 | 14782200 |
| 2025-06-05 05:30:00 | 153.3 | 157.14 | 153.3 | 155.75 | 19191300 |
| 2025-06-04 05:30:00 | 150.41 | 153.88 | 150.2 | 153.28 | 14271000 |
| 2025-06-03 05:30:00 | 151.73 | 152.7 | 150.35 | 150.91 | 10287900 |
| 2025-06-02 05:30:00 | 153.02 | 154.85 | 151.03 | 151.46 | 17150050 |
| 2025-05-30 05:30:00 | 153.98 | 158.72 | 152.7 | 153.27 | 52245350 |
| 2025-05-29 05:30:00 | 150.22 | 153.76 | 146.86 | 152.32 | 48404250 |
| 2025-05-28 05:30:00 | 148.97 | 149.2 | 147.31 | 148.47 | 27594150 |
| 2025-05-27 05:30:00 | 153.0 | 153.19 | 147.21 | 148.26 | 46465950 |
| 2025-05-26 05:30:00 | 148.44 | 151.42 | 148.2 | 150.37 | 37221750 |
| 2025-05-23 05:30:00 | 148.01 | 148.86 | 145.56 | 148.12 | 22389850 |
| 2025-05-22 05:30:00 | 147.01 | 148.94 | 145.56 | 148.22 | 11491350 |
| 2025-05-21 05:30:00 | 146.53 | 148.47 | 145.76 | 148.25 | 10177850 |
| 2025-05-20 05:30:00 | 149.11 | 149.11 | 145.7 | 146.27 | 14185800 |
| 2025-05-19 05:30:00 | 147.39 | 150.23 | 146.54 | 147.84 | 18641050 |
| 2025-05-16 05:30:00 | 144.0 | 147.57 | 143.76 | 147.28 | 16440050 |
| 2025-05-15 05:30:00 | 141.55 | 144.73 | 140.98 | 144.08 | 16511050 |
| 2025-05-14 05:30:00 | 142.94 | 143.95 | 140.24 | 141.55 | 18136950 |
| 2025-05-13 05:30:00 | 145.16 | 145.4 | 141.79 | 142.66 | 20394750 |
| 2025-05-12 05:30:00 | 143.85 | 146.45 | 139.29 | 145.71 | 51475000 |
| 2025-05-09 05:30:00 | 140.01 | 143.47 | 136.51 | 138.01 | 53704400 |
| 2025-05-08 05:30:00 | 144.0 | 147.59 | 140.41 | 141.46 | 44939450 |
| 2025-05-07 05:30:00 | 134.01 | 143.33 | 131.95 | 142.87 | 30263750 |
| 2025-05-06 05:30:00 | 140.5 | 141.0 | 134.65 | 135.55 | 15286300 |
| 2025-05-05 05:30:00 | 133.44 | 140.21 | 133.22 | 139.53 | 24154200 |
| 2025-05-02 05:30:00 | 132.81 | 135.55 | 131.81 | 132.9 | 14239050 |
| 2025-04-30 05:30:00 | 135.21 | 135.29 | 132.35 | 133.56 | 18207950 |
| 2025-04-29 05:30:00 | 137.9 | 140.39 | 135.49 | 136.71 | 32120400 |
| 2025-04-28 05:30:00 | 133.99 | 136.94 | 133.01 | 135.83 | 11555250 |
| 2025-04-25 05:30:00 | 136.14 | 137.38 | 132.36 | 133.99 | 20582900 |
| 2025-04-24 05:30:00 | 136.68 | 138.19 | 135.0 | 135.8 | 36650200 |
| 2025-04-23 05:30:00 | 134.97 | 136.4 | 133.3 | 135.74 | 43938350 |
| 2025-04-22 05:30:00 | 132.7 | 135.15 | 131.37 | 133.24 | 40512600 |
| 2025-04-21 05:30:00 | 129.72 | 132.66 | 128.68 | 132.22 | 49728400 |
| 2025-04-17 05:30:00 | 128.29 | 129.7 | 126.9 | 129.48 | 19180650 |
| 2025-04-16 05:30:00 | 128.1 | 129.55 | 126.88 | 128.59 | 18261200 |
| 2025-04-15 05:30:00 | 127.99 | 130.15 | 124.72 | 127.74 | 42607100 |
| 2025-04-11 05:30:00 | 118.0 | 120.0 | 115.62 | 118.32 | 27569300 |
| 2025-04-09 05:30:00 | 115.02 | 115.97 | 112.1 | 113.16 | 17373700 |
| 2025-04-08 05:30:00 | 118.8 | 121.39 | 113.16 | 115.45 | 21271600 |
| 2025-04-07 05:30:00 | 111.05 | 115.39 | 107.49 | 114.92 | 40675900 |
| 2025-04-04 05:30:00 | 128.78 | 128.78 | 118.35 | 119.43 | 36149650 |
| 2025-04-03 05:30:00 | 130.5 | 131.2 | 128.27 | 129.39 | 21381650 |
| 2025-04-02 05:30:00 | 131.39 | 132.8 | 129.74 | 132.63 | 9620500 |
| 2025-04-01 05:30:00 | 131.71 | 133.25 | 129.71 | 131.52 | 13596500 |
| 2025-03-28 05:30:00 | 135.11 | 138.45 | 131.2 | 131.61 | 27934950 |
| 2025-03-27 05:30:00 | 130.5 | 133.2 | 124.8 | 132.33 | 80354250 |
| 2025-03-26 05:30:00 | 133.0 | 135.9 | 132.51 | 135.06 | 40881800 |
| 2025-03-25 05:30:00 | 135.64 | 135.84 | 130.99 | 131.31 | 37711650 |
| 2025-03-24 05:30:00 | 132.03 | 134.89 | 131.9 | 133.91 | 41396550 |
| 2025-03-21 05:30:00 | 129.0 | 132.59 | 129.0 | 131.17 | 22844250 |
| 2025-03-20 05:30:00 | 129.46 | 129.55 | 126.96 | 128.43 | 10472500 |
| 2025-03-19 05:30:00 | 125.91 | 129.05 | 125.02 | 128.61 | 13113700 |
| 2025-03-18 05:30:00 | 121.58 | 125.75 | 121.57 | 125.47 | 16951250 |
| 2025-03-17 05:30:00 | 120.64 | 123.39 | 120.53 | 121.37 | 11299650 |
| 2025-03-13 05:30:00 | 126.0 | 126.11 | 121.55 | 121.9 | 15751350 |
| 2025-03-12 05:30:00 | 125.51 | 126.08 | 122.8 | 125.74 | 16685000 |
| 2025-03-11 05:30:00 | 123.7 | 126.51 | 123.01 | 125.06 | 17199750 |
| 2025-03-10 05:30:00 | 127.93 | 129.12 | 125.65 | 125.93 | 14409450 |
| 2025-03-07 05:30:00 | 127.3 | 130.7 | 126.81 | 128.16 | 16425850 |
| 2025-03-06 05:30:00 | 126.12 | 131.8 | 125.26 | 128.11 | 39071300 |
| 2025-03-05 05:30:00 | 118.66 | 124.7 | 118.39 | 124.24 | 21236100 |
| 2025-03-04 05:30:00 | 118.0 | 120.75 | 116.4 | 118.87 | 28634300 |
| 2025-03-03 05:30:00 | 118.68 | 120.8 | 116.48 | 120.07 | 24938750 |
| 2025-02-28 05:30:00 | 121.17 | 121.41 | 117.35 | 119.03 | 27970450 |
| 2025-02-27 05:30:00 | 125.58 | 125.58 | 123.37 | 123.6 | 43416500 |
| 2025-02-25 05:30:00 | 125.68 | 126.79 | 124.1 | 125.65 | 46796100 |
| 2025-02-24 05:30:00 | 127.3 | 127.39 | 125.11 | 126.44 | 43104100 |
| 2025-02-21 05:30:00 | 129.88 | 130.8 | 126.48 | 128.67 | 45660100 |
| 2025-02-20 05:30:00 | 127.56 | 132.15 | 127.49 | 131.74 | 24246500 |
| 2025-02-19 05:30:00 | 127.0 | 129.3 | 125.44 | 128.47 | 18105000 |
| 2025-02-18 05:30:00 | 125.43 | 128.84 | 123.7 | 128.4 | 27072300 |
| 2025-02-17 05:30:00 | 124.99 | 126.5 | 121.65 | 125.27 | 37118800 |
| 2025-02-14 05:30:00 | 132.1 | 132.49 | 125.27 | 126.74 | 46607950 |
| 2025-02-13 05:30:00 | 129.66 | 131.45 | 127.01 | 130.28 | 26461700 |
| 2025-02-12 05:30:00 | 128.82 | 129.95 | 121.45 | 128.96 | 33096650 |
| 2025-02-11 05:30:00 | 134.12 | 135.76 | 128.46 | 129.02 | 22201700 |
| 2025-02-10 05:30:00 | 138.48 | 138.61 | 135.37 | 136.07 | 11115050 |