SAMVARDHANA MOTHERSON INTERNATIONAL LIMITED (motherson)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 133.76 | 133.85 | 133.54 | 133.54 | 71000 |
| 2025-04-25 15:28:00 | 133.68 | 133.94 | 133.68 | 133.82 | 71000 |
| 2025-04-25 15:27:00 | 133.92 | 133.92 | 133.68 | 133.68 | 241400 |
| 2025-04-25 15:26:00 | 133.92 | 133.95 | 133.92 | 133.92 | 92300 |
| 2025-04-25 15:25:00 | 133.96 | 133.96 | 133.9 | 133.92 | 56800 |
| 2025-04-25 15:24:00 | 133.94 | 134.0 | 133.88 | 133.92 | 131350 |
| 2025-04-25 15:23:00 | 133.92 | 133.94 | 133.92 | 133.94 | 163300 |
| 2025-04-25 15:22:00 | 133.92 | 133.92 | 133.92 | 133.92 | 88750 |
| 2025-04-25 15:21:00 | 133.98 | 133.98 | 133.9 | 133.92 | 127800 |
| 2025-04-25 15:20:00 | 133.93 | 134.0 | 133.92 | 133.97 | 46150 |
| 2025-04-25 15:19:00 | 134.09 | 134.09 | 133.92 | 133.93 | 46150 |
| 2025-04-25 15:18:00 | 134.0 | 134.09 | 134.0 | 134.09 | 92300 |
| 2025-04-25 15:17:00 | 134.0 | 134.0 | 134.0 | 134.0 | 60350 |
| 2025-04-25 15:16:00 | 134.0 | 134.0 | 133.9 | 133.94 | 67450 |
| 2025-04-25 15:15:00 | 134.06 | 134.06 | 134.0 | 134.0 | 28400 |
| 2025-04-25 15:14:00 | 134.09 | 134.09 | 134.0 | 134.02 | 46150 |
| 2025-04-25 15:13:00 | 134.15 | 134.15 | 134.06 | 134.14 | 21300 |
| 2025-04-25 15:12:00 | 134.35 | 134.35 | 134.15 | 134.19 | 49700 |
| 2025-04-25 15:11:00 | 134.3 | 134.35 | 134.28 | 134.35 | 14200 |
| 2025-04-25 15:10:00 | 134.22 | 134.3 | 134.22 | 134.3 | 3550 |
| 2025-04-25 15:09:00 | 134.18 | 134.25 | 134.18 | 134.22 | 28400 |
| 2025-04-25 15:08:00 | 134.1 | 134.23 | 134.1 | 134.18 | 31950 |
| 2025-04-25 15:07:00 | 134.26 | 134.26 | 134.18 | 134.24 | 17750 |
| 2025-04-25 15:06:00 | 134.11 | 134.28 | 134.11 | 134.26 | 17750 |
| 2025-04-25 15:05:00 | 134.17 | 134.17 | 134.11 | 134.11 | 3550 |
| 2025-04-25 15:04:00 | 134.2 | 134.35 | 134.13 | 134.17 | 142000 |
| 2025-04-25 15:03:00 | 134.18 | 134.2 | 134.15 | 134.2 | 10650 |
| 2025-04-25 15:02:00 | 134.18 | 134.22 | 134.08 | 134.18 | 35500 |
| 2025-04-25 15:01:00 | 134.18 | 134.26 | 134.15 | 134.22 | 28400 |
| 2025-04-25 15:00:00 | 134.14 | 134.28 | 134.14 | 134.18 | 24850 |
| 2025-04-25 14:59:00 | 134.19 | 134.23 | 134.15 | 134.15 | 24850 |
| 2025-04-25 14:58:00 | 134.28 | 134.28 | 134.18 | 134.19 | 28400 |
| 2025-04-25 14:57:00 | 134.28 | 134.28 | 134.17 | 134.19 | 42600 |
| 2025-04-25 14:56:00 | 134.34 | 134.4 | 134.34 | 134.4 | 14200 |
| 2025-04-25 14:55:00 | 134.22 | 134.38 | 134.22 | 134.34 | 31950 |
| 2025-04-25 14:54:00 | 134.28 | 134.28 | 134.18 | 134.18 | 21300 |
| 2025-04-25 14:53:00 | 134.17 | 134.3 | 134.17 | 134.28 | 17750 |
| 2025-04-25 14:52:00 | 134.17 | 134.27 | 134.13 | 134.17 | 42600 |
| 2025-04-25 14:51:00 | 134.12 | 134.24 | 134.12 | 134.17 | 14200 |
| 2025-04-25 14:50:00 | 134.42 | 134.43 | 134.12 | 134.12 | 53250 |
| 2025-04-25 14:49:00 | 134.1 | 134.27 | 134.1 | 134.27 | 21300 |
| 2025-04-25 14:48:00 | 134.0 | 134.12 | 134.0 | 134.1 | 28400 |
| 2025-04-25 14:47:00 | 134.05 | 134.05 | 134.04 | 134.04 | 35500 |
| 2025-04-25 14:46:00 | 134.28 | 134.28 | 134.05 | 134.05 | 31950 |
| 2025-04-25 14:45:00 | 134.3 | 134.3 | 134.28 | 134.28 | 3550 |
| 2025-04-25 14:44:00 | 134.26 | 134.3 | 134.21 | 134.3 | 21300 |
| 2025-04-25 14:43:00 | 134.36 | 134.36 | 134.2 | 134.26 | 21300 |
| 2025-04-25 14:42:00 | 134.3 | 134.36 | 134.3 | 134.36 | 28400 |
| 2025-04-25 14:41:00 | 134.32 | 134.35 | 134.26 | 134.3 | 21300 |
| 2025-04-25 14:40:00 | 134.47 | 134.47 | 134.28 | 134.32 | 17750 |
| 2025-04-25 14:39:00 | 134.45 | 134.58 | 134.4 | 134.47 | 17750 |
| 2025-04-25 14:38:00 | 134.4 | 134.45 | 134.37 | 134.41 | 24850 |
| 2025-04-25 14:37:00 | 134.33 | 134.4 | 134.32 | 134.4 | 21300 |
| 2025-04-25 14:36:00 | 134.38 | 134.4 | 134.19 | 134.19 | 35500 |
| 2025-04-25 14:35:00 | 134.38 | 134.51 | 134.38 | 134.51 | 17750 |
| 2025-04-25 14:34:00 | 134.44 | 134.5 | 134.38 | 134.38 | 28400 |
| 2025-04-25 14:33:00 | 134.54 | 134.54 | 134.27 | 134.33 | 344350 |
| 2025-04-25 14:32:00 | 134.84 | 134.84 | 134.54 | 134.54 | 21300 |
| 2025-04-25 14:31:00 | 134.54 | 134.87 | 134.54 | 134.87 | 31950 |
| 2025-04-25 14:30:00 | 134.53 | 134.61 | 134.53 | 134.54 | 14200 |
| 2025-04-25 14:29:00 | 134.57 | 134.57 | 134.53 | 134.53 | 3550 |
| 2025-04-25 14:28:00 | 134.64 | 134.64 | 134.57 | 134.57 | 10650 |
| 2025-04-25 14:27:00 | 134.64 | 134.64 | 134.64 | 134.64 | 3550 |
| 2025-04-25 14:26:00 | 134.82 | 134.88 | 134.56 | 134.6 | 49700 |
| 2025-04-25 14:25:00 | 134.74 | 134.99 | 134.74 | 134.81 | 63900 |
| 2025-04-25 14:24:00 | 134.55 | 134.74 | 134.55 | 134.74 | 85200 |
| 2025-04-25 14:23:00 | 134.46 | 134.55 | 134.46 | 134.55 | 21300 |
| 2025-04-25 14:22:00 | 134.42 | 134.46 | 134.42 | 134.46 | 21300 |
| 2025-04-25 14:21:00 | 134.52 | 134.52 | 134.42 | 134.42 | 49700 |
| 2025-04-25 14:20:00 | 134.52 | 134.53 | 134.4 | 134.52 | 28400 |
| 2025-04-25 14:19:00 | 134.44 | 134.44 | 134.42 | 134.42 | 3550 |
| 2025-04-25 14:18:00 | 134.55 | 134.55 | 134.44 | 134.44 | 31950 |
| 2025-04-25 14:17:00 | 134.49 | 134.49 | 134.48 | 134.48 | 17750 |
| 2025-04-25 14:16:00 | 134.42 | 134.49 | 134.42 | 134.49 | 24850 |
| 2025-04-25 14:15:00 | 134.39 | 134.42 | 134.36 | 134.42 | 35500 |
| 2025-04-25 14:14:00 | 134.3 | 134.39 | 134.3 | 134.39 | 7100 |
| 2025-04-25 14:13:00 | 134.17 | 134.3 | 134.17 | 134.3 | 3550 |
| 2025-04-25 14:12:00 | 134.41 | 134.41 | 134.1 | 134.17 | 99400 |
| 2025-04-25 14:11:00 | 134.44 | 134.44 | 134.4 | 134.41 | 17750 |
| 2025-04-25 14:10:00 | 134.7 | 134.7 | 134.41 | 134.49 | 131350 |
| 2025-04-25 14:09:00 | 134.73 | 134.75 | 134.7 | 134.7 | 3550 |
| 2025-04-25 14:08:00 | 134.87 | 134.89 | 134.66 | 134.73 | 21300 |
| 2025-04-25 14:07:00 | 135.22 | 135.22 | 134.88 | 134.95 | 39050 |
| 2025-04-25 14:06:00 | 135.18 | 135.22 | 135.18 | 135.22 | 14200 |
| 2025-04-25 14:05:00 | 135.15 | 135.18 | 135.15 | 135.18 | 7100 |
| 2025-04-25 14:04:00 | 135.33 | 135.33 | 135.15 | 135.15 | 31950 |
| 2025-04-25 14:03:00 | 135.34 | 135.37 | 135.25 | 135.33 | 17750 |
| 2025-04-25 14:02:00 | 135.38 | 135.38 | 135.34 | 135.34 | 3550 |
| 2025-04-25 14:01:00 | 135.36 | 135.39 | 135.36 | 135.38 | 7100 |
| 2025-04-25 14:00:00 | 135.35 | 135.36 | 135.35 | 135.36 | 3550 |
| 2025-04-25 13:59:00 | 135.25 | 135.42 | 135.25 | 135.35 | 117150 |
| 2025-04-25 13:58:00 | 135.28 | 135.31 | 135.21 | 135.27 | 42600 |
| 2025-04-25 13:57:00 | 135.3 | 135.3 | 135.22 | 135.28 | 92300 |
| 2025-04-25 13:56:00 | 135.29 | 135.3 | 135.29 | 135.3 | 14200 |
| 2025-04-25 13:55:00 | 135.3 | 135.4 | 135.29 | 135.29 | 10650 |
| 2025-04-25 13:54:00 | 135.3 | 135.3 | 135.3 | 135.3 | 0 |
| 2025-04-25 13:53:00 | 135.26 | 135.3 | 135.17 | 135.3 | 14200 |
| 2025-04-25 13:52:00 | 135.39 | 135.39 | 135.26 | 135.26 | 7100 |
| 2025-04-25 13:51:00 | 135.5 | 135.5 | 135.39 | 135.39 | 7100 |
| 2025-04-25 13:50:00 | 135.45 | 135.5 | 135.42 | 135.5 | 24850 |