NSE:MOTHERSON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	105.00	106.01	103.26	105.66	105.66	0.27%	24,534,345
Sep 25, 2025	107.75	108.70	105.05	105.38	105.38	-2.39%	14,787,443
Sep 24, 2025	112.50	112.60	107.50	107.96	107.96	-3.68%	24,814,885
Sep 23, 2025	109.95	112.38	109.37	112.08	112.08	1.94%	33,790,140
Sep 22, 2025	109.08	110.23	108.55	109.95	109.95	0.80%	16,627,782
Sep 19, 2025	108.98	110.18	108.56	109.08	109.08	0.09%	13,983,683
Sep 18, 2025	109.87	110.08	108.06	108.98	108.98	-0.33%	16,248,606
Sep 17, 2025	110.50	111.90	108.87	109.34	109.34	-0.50%	23,963,434
Sep 16, 2025	108.50	110.90	107.22	109.89	109.89	1.93%	42,750,129
Sep 15, 2025	105.76	108.07	105.31	107.81	107.81	2.98%	44,585,391
Sep 12, 2025	100.70	105.30	100.57	104.69	104.69	3.99%	46,300,257
Sep 11, 2025	100.91	101.95	100.20	100.67	100.67	0.07%	19,218,566
Sep 10, 2025	99.00	102.20	98.91	100.60	100.60	1.80%	39,207,033
Sep 9, 2025	99.10	99.50	97.25	98.82	98.82	0.25%	22,643,077
Sep 8, 2025	96.93	99.33	95.09	98.57	98.57	4.20%	56,299,081
Sep 5, 2025	94.80	96.10	93.49	94.60	94.60	0.30%	19,637,004
Sep 4, 2025	98.40	98.40	94.12	94.32	94.32	-2.29%	14,039,109
Sep 3, 2025	96.37	96.89	95.25	96.53	96.53	0.06%	12,129,613
Sep 2, 2025	96.74	97.40	95.22	96.47	96.47	-0.28%	12,452,715
Sep 1, 2025	94.40	96.95	93.42	96.74	96.74	4.30%	30,257,885
Aug 29, 2025	92.20	95.07	91.10	92.75	92.75	0.69%	28,080,321
Aug 28, 2025	93.00	93.30	91.95	92.11	92.11	-0.91%	13,098,197
Aug 26, 2025	94.70	94.70	92.51	92.96	92.96	-2.12%	14,380,291
Aug 25, 2025	96.00	96.30	94.40	94.97	94.97	-0.20%	10,377,733
Aug 22, 2025	97.90	98.21	95.00	95.16	95.16	-2.80%	9,583,759
Aug 21, 2025	98.50	98.89	97.49	97.90	97.90	-0.07%	10,323,617
Aug 20, 2025	99.69	99.69	97.68	97.97	97.97	-1.44%	14,042,238
Aug 19, 2025	94.10	99.85	93.90	99.40	99.40	5.65%	30,083,383
Aug 18, 2025	93.80	95.77	93.15	94.08	94.08	1.05%	14,834,715
Aug 14, 2025	93.00	93.89	91.62	93.10	93.10	-0.31%	14,771,758
Aug 13, 2025	91.00	94.59	89.86	93.39	93.39	3.46%	27,152,026
Aug 12, 2025	91.31	91.75	90.10	90.27	90.27	-0.55%	7,712,576
Aug 11, 2025	91.51	91.83	89.70	90.77	90.77	-0.74%	19,734,988
Aug 8, 2025	94.12	94.54	91.00	91.45	91.45	-2.84%	9,884,650
Aug 7, 2025	94.49	94.76	92.56	94.12	94.12	-1.29%	24,236,301
Aug 6, 2025	97.60	97.80	94.77	95.35	95.35	-2.08%	11,149,228
Aug 5, 2025	98.50	99.08	96.46	97.38	97.38	-0.94%	9,072,134
Aug 4, 2025	95.55	98.50	95.06	98.30	98.30	2.89%	9,078,395
Aug 1, 2025	97.17	97.99	95.31	95.54	95.54	-1.68%	6,424,969
Jul 31, 2025	96.89	98.50	95.55	97.17	97.17	-1.77%	17,246,210
Jul 30, 2025	102.69	102.80	98.45	98.92	98.92	-3.58%	16,070,296
Jul 29, 2025	101.88	102.69	101.00	102.59	102.59	0.70%	5,756,095
Jul 28, 2025	100.65	102.32	100.65	101.88	101.88	1.53%	16,642,565
Jul 25, 2025	103.28	103.47	100.00	100.34	100.34	-2.63%	11,999,734
Jul 24, 2025	99.11	103.75	99.10	103.05	103.05	4.27%	34,498,069
Jul 23, 2025	97.70	99.10	96.98	98.83	98.83	1.64%	16,250,471
Jul 22, 2025	101.00	101.27	97.10	97.24	97.24	-3.54%	13,022,343
Jul 21, 2025	101.00	101.51	99.90	100.81	100.81	-0.16%	12,592,541
Jul 18, 2025	102.64	103.59	100.80	100.97	100.97	-1.57%	12,755,135
Jul 17, 2025	102.69	103.63	102.44	102.58	102.58	-0.20%	10,849,369