Samvardhana Motherson International Limited (BOM:517334)
India
· Delayed Price · Currency is INR 117.00
-0.55 (-0.47%)
At close: Dec 5, 2025
BOM:517334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.65 | 118.30 | 116.50 | 117.00 | 117.00 | -0.47% | 204,844 |
| Dec 4, 2025 | 116.75 | 118.05 | 116.50 | 117.55 | 117.55 | 0.86% | 357,924 |
| Dec 3, 2025 | 119.25 | 119.25 | 116.00 | 116.55 | 116.55 | -2.31% | 1,023,761 |
| Dec 2, 2025 | 115.50 | 119.60 | 115.50 | 119.30 | 119.30 | 2.36% | 1,883,870 |
| Dec 1, 2025 | 116.65 | 117.85 | 115.25 | 116.55 | 116.55 | 0.21% | 527,068 |
| Nov 28, 2025 | 116.50 | 117.70 | 115.65 | 116.30 | 116.30 | 0.17% | 776,463 |
| Nov 27, 2025 | 111.90 | 116.30 | 111.90 | 116.10 | 116.10 | 3.85% | 1,424,439 |
| Nov 26, 2025 | 110.25 | 112.00 | 109.75 | 111.80 | 111.80 | 1.41% | 771,438 |
| Nov 25, 2025 | 109.10 | 110.95 | 108.65 | 110.25 | 110.25 | 0.82% | 421,833 |
| Nov 24, 2025 | 109.55 | 110.55 | 108.85 | 109.35 | 109.35 | -0.46% | 583,686 |
| Nov 21, 2025 | 111.65 | 112.50 | 109.50 | 109.85 | 109.85 | -1.96% | 669,508 |
| Nov 20, 2025 | 112.90 | 113.40 | 111.70 | 112.05 | 112.05 | -0.09% | 435,127 |
| Nov 19, 2025 | 108.75 | 113.00 | 108.50 | 112.15 | 112.15 | 2.94% | 1,068,467 |
| Nov 18, 2025 | 109.95 | 110.45 | 108.15 | 108.95 | 108.95 | -0.91% | 855,402 |
| Nov 17, 2025 | 109.80 | 110.55 | 109.05 | 109.95 | 109.95 | 0.14% | 868,935 |
| Nov 14, 2025 | 111.35 | 113.50 | 108.75 | 109.80 | 109.80 | 0.60% | 22,169,970 |
| Nov 13, 2025 | 106.05 | 111.70 | 103.85 | 109.15 | 109.15 | 3.07% | 1,436,712 |
| Nov 12, 2025 | 106.00 | 106.90 | 104.50 | 105.90 | 105.90 | 0.33% | 5,617,458 |
| Nov 11, 2025 | 102.75 | 106.00 | 101.05 | 105.55 | 105.55 | 2.73% | 836,666 |
| Nov 10, 2025 | 103.75 | 104.25 | 102.25 | 102.75 | 102.75 | -0.96% | 1,243,204 |
| Nov 7, 2025 | 104.00 | 104.25 | 102.35 | 103.75 | 103.75 | -0.24% | 415,278 |
| Nov 6, 2025 | 104.35 | 105.00 | 102.10 | 104.00 | 104.00 | -0.43% | 399,951 |
| Nov 4, 2025 | 106.00 | 106.10 | 103.75 | 104.45 | 104.45 | -1.23% | 510,990 |
| Nov 3, 2025 | 105.55 | 106.20 | 103.80 | 105.75 | 105.75 | 0.38% | 346,990 |
| Oct 31, 2025 | 107.00 | 107.70 | 105.15 | 105.35 | 105.35 | -1.45% | 388,389 |
| Oct 30, 2025 | 108.55 | 108.75 | 106.20 | 106.90 | 106.90 | -0.93% | 461,147 |
| Oct 29, 2025 | 106.65 | 108.20 | 105.15 | 107.90 | 107.90 | 0.89% | 953,665 |
| Oct 28, 2025 | 106.80 | 107.70 | 106.10 | 106.95 | 106.95 | 0.05% | 202,726 |
| Oct 27, 2025 | 106.50 | 107.35 | 106.05 | 106.90 | 106.90 | 0.52% | 630,686 |
| Oct 24, 2025 | 107.15 | 107.40 | 105.00 | 106.35 | 106.35 | -0.70% | 1,493,580 |
| Oct 23, 2025 | 107.00 | 109.70 | 106.40 | 107.10 | 107.10 | 1.66% | 3,382,880 |
| Oct 21, 2025 | 106.95 | 106.95 | 105.05 | 105.35 | 105.35 | -0.38% | 109,326 |
| Oct 20, 2025 | 104.65 | 106.00 | 104.65 | 105.75 | 105.75 | 1.00% | 1,017,979 |
| Oct 17, 2025 | 106.45 | 106.95 | 103.80 | 104.70 | 104.70 | -2.38% | 536,815 |
| Oct 16, 2025 | 104.35 | 108.55 | 104.35 | 107.25 | 107.25 | 2.29% | 1,461,778 |
| Oct 15, 2025 | 105.00 | 105.80 | 103.90 | 104.85 | 104.85 | -0.19% | 447,826 |
| Oct 14, 2025 | 103.90 | 105.30 | 102.85 | 105.05 | 105.05 | 0.96% | 457,320 |
| Oct 13, 2025 | 102.90 | 104.50 | 102.05 | 104.05 | 104.05 | -0.05% | 736,369 |
| Oct 10, 2025 | 103.35 | 104.90 | 102.80 | 104.10 | 104.10 | 0.53% | 581,465 |
| Oct 9, 2025 | 101.50 | 103.75 | 101.05 | 103.55 | 103.55 | 1.92% | 422,620 |
| Oct 8, 2025 | 104.60 | 104.65 | 101.25 | 101.60 | 101.60 | -2.40% | 265,172 |
| Oct 7, 2025 | 106.00 | 106.75 | 103.50 | 104.10 | 104.10 | -2.02% | 647,847 |
| Oct 6, 2025 | 106.80 | 107.50 | 106.00 | 106.25 | 106.25 | -0.38% | 179,845 |
| Oct 3, 2025 | 105.40 | 107.10 | 105.40 | 106.65 | 106.65 | 0.57% | 442,390 |
| Oct 1, 2025 | 105.65 | 106.60 | 105.20 | 106.05 | 106.05 | 0.40% | 427,237 |
| Sep 30, 2025 | 106.59 | 107.16 | 104.52 | 105.63 | 105.63 | -1.15% | 414,234 |
| Sep 29, 2025 | 106.00 | 107.28 | 105.46 | 106.86 | 106.86 | 1.14% | 1,048,855 |
| Sep 26, 2025 | 104.57 | 106.00 | 103.22 | 105.66 | 105.66 | 0.20% | 1,037,872 |
| Sep 25, 2025 | 107.51 | 108.75 | 105.17 | 105.45 | 105.45 | -2.28% | 647,749 |
| Sep 24, 2025 | 112.10 | 112.59 | 107.50 | 107.91 | 107.91 | -3.73% | 1,315,592 |