SAMVARDHANA MOTHERSON INTERNATIONAL LIMITED (motherson)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 154.71 | 154.75 | 154.49 | 154.49 | 36900 |
| 2025-07-08 15:28:00 | 154.5 | 154.69 | 154.47 | 154.68 | 168100 |
| 2025-07-08 15:27:00 | 154.58 | 154.58 | 154.47 | 154.47 | 12300 |
| 2025-07-08 15:26:00 | 154.7 | 154.7 | 154.56 | 154.56 | 123000 |
| 2025-07-08 15:25:00 | 154.82 | 154.82 | 154.76 | 154.76 | 28700 |
| 2025-07-08 15:24:00 | 154.76 | 154.8 | 154.76 | 154.8 | 12300 |
| 2025-07-08 15:23:00 | 154.76 | 154.76 | 154.67 | 154.67 | 20500 |
| 2025-07-08 15:22:00 | 154.79 | 154.79 | 154.75 | 154.75 | 4100 |
| 2025-07-08 15:21:00 | 154.88 | 154.88 | 154.8 | 154.8 | 12300 |
| 2025-07-08 15:20:00 | 154.8 | 154.8 | 154.8 | 154.8 | 8200 |
| 2025-07-08 15:19:00 | 154.95 | 154.95 | 154.8 | 154.8 | 32800 |
| 2025-07-08 15:18:00 | 154.9 | 154.92 | 154.85 | 154.92 | 73800 |
| 2025-07-08 15:17:00 | 154.81 | 154.83 | 154.81 | 154.83 | 20500 |
| 2025-07-08 15:16:00 | 154.87 | 154.87 | 154.81 | 154.81 | 41000 |
| 2025-07-08 15:15:00 | 154.9 | 154.9 | 154.79 | 154.79 | 28700 |
| 2025-07-08 15:14:00 | 154.86 | 154.89 | 154.86 | 154.89 | 8200 |
| 2025-07-08 15:13:00 | 154.79 | 154.79 | 154.79 | 154.79 | 0 |
| 2025-07-08 15:12:00 | 154.82 | 154.85 | 154.79 | 154.79 | 12300 |
| 2025-07-08 15:11:00 | 154.79 | 154.79 | 154.74 | 154.74 | 16400 |
| 2025-07-08 15:10:00 | 154.85 | 154.85 | 154.82 | 154.82 | 61500 |
| 2025-07-08 15:09:00 | 154.73 | 154.73 | 154.73 | 154.73 | 28700 |
| 2025-07-08 15:08:00 | 154.65 | 154.72 | 154.65 | 154.72 | 12300 |
| 2025-07-08 15:07:00 | 154.75 | 154.75 | 154.68 | 154.68 | 8200 |
| 2025-07-08 15:06:00 | 154.73 | 154.73 | 154.73 | 154.73 | 8200 |
| 2025-07-08 15:05:00 | 154.68 | 154.72 | 154.68 | 154.72 | 20500 |
| 2025-07-08 15:04:00 | 154.69 | 154.69 | 154.69 | 154.69 | 4100 |
| 2025-07-08 15:03:00 | 154.65 | 154.73 | 154.65 | 154.73 | 24600 |
| 2025-07-08 15:02:00 | 154.7 | 154.7 | 154.7 | 154.7 | 0 |
| 2025-07-08 15:01:00 | 154.69 | 154.7 | 154.69 | 154.7 | 16400 |
| 2025-07-08 15:00:00 | 154.65 | 154.66 | 154.58 | 154.58 | 16400 |
| 2025-07-08 14:59:00 | 154.57 | 154.71 | 154.57 | 154.66 | 20500 |
| 2025-07-08 14:58:00 | 154.48 | 154.48 | 154.48 | 154.48 | 8200 |
| 2025-07-08 14:57:00 | 154.51 | 154.51 | 154.44 | 154.44 | 36900 |
| 2025-07-08 14:56:00 | 154.52 | 154.52 | 154.52 | 154.52 | 4100 |
| 2025-07-08 14:55:00 | 154.53 | 154.53 | 154.51 | 154.51 | 8200 |
| 2025-07-08 14:54:00 | 154.52 | 154.58 | 154.52 | 154.53 | 16400 |
| 2025-07-08 14:53:00 | 154.53 | 154.53 | 154.53 | 154.53 | 4100 |
| 2025-07-08 14:52:00 | 154.5 | 154.5 | 154.49 | 154.5 | 16400 |
| 2025-07-08 14:51:00 | 154.56 | 154.56 | 154.56 | 154.56 | 4100 |
| 2025-07-08 14:50:00 | 154.48 | 154.48 | 154.48 | 154.48 | 4100 |
| 2025-07-08 14:49:00 | 154.51 | 154.51 | 154.51 | 154.51 | 12300 |
| 2025-07-08 14:48:00 | 154.57 | 154.57 | 154.55 | 154.55 | 8200 |
| 2025-07-08 14:47:00 | 154.54 | 154.54 | 154.47 | 154.52 | 16400 |
| 2025-07-08 14:46:00 | 154.53 | 154.53 | 154.53 | 154.53 | 20500 |
| 2025-07-08 14:45:00 | 154.5 | 154.5 | 154.5 | 154.5 | 4100 |
| 2025-07-08 14:44:00 | 154.5 | 154.51 | 154.46 | 154.46 | 24600 |
| 2025-07-08 14:43:00 | 154.48 | 154.48 | 154.48 | 154.48 | 4100 |
| 2025-07-08 14:42:00 | 154.49 | 154.49 | 154.49 | 154.49 | 4100 |
| 2025-07-08 14:41:00 | 154.52 | 154.52 | 154.5 | 154.5 | 8200 |
| 2025-07-08 14:40:00 | 154.53 | 154.53 | 154.47 | 154.47 | 12300 |
| 2025-07-08 14:39:00 | 154.51 | 154.58 | 154.51 | 154.58 | 8200 |
| 2025-07-08 14:38:00 | 154.53 | 154.54 | 154.53 | 154.54 | 8200 |
| 2025-07-08 14:37:00 | 154.55 | 154.55 | 154.55 | 154.55 | 0 |
| 2025-07-08 14:36:00 | 154.55 | 154.55 | 154.55 | 154.55 | 0 |
| 2025-07-08 14:35:00 | 154.55 | 154.55 | 154.55 | 154.55 | 4100 |
| 2025-07-08 14:34:00 | 154.53 | 154.53 | 154.53 | 154.53 | 0 |
| 2025-07-08 14:33:00 | 154.53 | 154.53 | 154.53 | 154.53 | 28700 |
| 2025-07-08 14:32:00 | 154.57 | 154.57 | 154.57 | 154.57 | 0 |
| 2025-07-08 14:31:00 | 154.52 | 154.57 | 154.52 | 154.57 | 8200 |
| 2025-07-08 14:30:00 | 154.5 | 154.5 | 154.5 | 154.5 | 4100 |
| 2025-07-08 14:29:00 | 154.55 | 154.55 | 154.55 | 154.55 | 8200 |
| 2025-07-08 14:28:00 | 154.55 | 154.55 | 154.55 | 154.55 | 4100 |
| 2025-07-08 14:27:00 | 154.5 | 154.6 | 154.5 | 154.6 | 8200 |
| 2025-07-08 14:26:00 | 154.39 | 154.39 | 154.39 | 154.39 | 0 |
| 2025-07-08 14:25:00 | 154.39 | 154.39 | 154.39 | 154.39 | 0 |
| 2025-07-08 14:24:00 | 154.23 | 154.39 | 154.23 | 154.39 | 41000 |
| 2025-07-08 14:23:00 | 154.26 | 154.26 | 154.26 | 154.26 | 4100 |
| 2025-07-08 14:22:00 | 154.3 | 154.3 | 154.3 | 154.3 | 4100 |
| 2025-07-08 14:21:00 | 154.39 | 154.39 | 154.39 | 154.39 | 0 |
| 2025-07-08 14:20:00 | 154.36 | 154.39 | 154.36 | 154.39 | 12300 |
| 2025-07-08 14:19:00 | 154.46 | 154.46 | 154.46 | 154.46 | 0 |
| 2025-07-08 14:18:00 | 154.46 | 154.46 | 154.46 | 154.46 | 0 |
| 2025-07-08 14:17:00 | 154.46 | 154.46 | 154.46 | 154.46 | 4100 |
| 2025-07-08 14:16:00 | 154.47 | 154.49 | 154.47 | 154.49 | 12300 |
| 2025-07-08 14:15:00 | 154.34 | 154.46 | 154.34 | 154.46 | 12300 |
| 2025-07-08 14:14:00 | 154.28 | 154.28 | 154.28 | 154.28 | 0 |
| 2025-07-08 14:13:00 | 154.32 | 154.32 | 154.28 | 154.28 | 20500 |
| 2025-07-08 14:12:00 | 154.4 | 154.4 | 154.4 | 154.4 | 0 |
| 2025-07-08 14:11:00 | 154.43 | 154.46 | 154.39 | 154.4 | 16400 |
| 2025-07-08 14:10:00 | 154.45 | 154.45 | 154.45 | 154.45 | 12300 |
| 2025-07-08 14:09:00 | 154.44 | 154.44 | 154.4 | 154.4 | 12300 |
| 2025-07-08 14:08:00 | 154.44 | 154.44 | 154.44 | 154.44 | 4100 |
| 2025-07-08 14:07:00 | 154.38 | 154.44 | 154.38 | 154.44 | 8200 |
| 2025-07-08 14:06:00 | 154.46 | 154.46 | 154.46 | 154.46 | 0 |
| 2025-07-08 14:05:00 | 154.46 | 154.46 | 154.46 | 154.46 | 0 |
| 2025-07-08 14:04:00 | 154.43 | 154.46 | 154.43 | 154.46 | 16400 |
| 2025-07-08 14:03:00 | 154.5 | 154.5 | 154.47 | 154.47 | 8200 |
| 2025-07-08 14:02:00 | 154.5 | 154.5 | 154.5 | 154.5 | 0 |
| 2025-07-08 14:01:00 | 154.57 | 154.6 | 154.5 | 154.5 | 57400 |
| 2025-07-08 14:00:00 | 154.5 | 154.57 | 154.5 | 154.57 | 8200 |
| 2025-07-08 13:59:00 | 154.52 | 154.55 | 154.52 | 154.55 | 12300 |
| 2025-07-08 13:58:00 | 154.48 | 154.53 | 154.48 | 154.53 | 12300 |
| 2025-07-08 13:57:00 | 154.42 | 154.5 | 154.42 | 154.5 | 8200 |
| 2025-07-08 13:56:00 | 154.56 | 154.56 | 154.49 | 154.52 | 12300 |
| 2025-07-08 13:55:00 | 154.55 | 154.55 | 154.55 | 154.55 | 4100 |
| 2025-07-08 13:54:00 | 154.47 | 154.47 | 154.47 | 154.47 | 4100 |
| 2025-07-08 13:53:00 | 154.55 | 154.55 | 154.55 | 154.55 | 0 |
| 2025-07-08 13:52:00 | 154.55 | 154.55 | 154.55 | 154.55 | 0 |
| 2025-07-08 13:51:00 | 154.57 | 154.57 | 154.54 | 154.55 | 32800 |
| 2025-07-08 13:50:00 | 154.47 | 154.52 | 154.47 | 154.52 | 12300 |