Price Data Selection & Download
Samvardhana Motherson International Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine MOTHERSON Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹155.25
June 25, 2026
NSE Exchange
Share Price All Time Low
₹0.23
January 01, 2003
NSE Exchange
Highest Volume Trading Day
694,984,568
March 06, 2024 • ₹80.57
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
MOTHERSON daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹144.20 | ₹146.66 | ₹143.00 | ₹145.55 | 9,305,257 |
| 2026-07-23 | ₹142.20 | ₹148.19 | ₹142.20 | ₹145.57 | 17,048,765 |
| 2026-07-22 | ₹145.00 | ₹147.60 | ₹143.31 | ₹143.60 | 15,608,148 |
| 2026-07-21 | ₹143.50 | ₹145.80 | ₹143.17 | ₹145.22 | 10,666,707 |
| 2026-07-20 | ₹144.00 | ₹144.04 | ₹142.11 | ₹143.25 | 9,919,421 |
| 2026-07-17 | ₹143.01 | ₹145.84 | ₹143.01 | ₹144.17 | 14,704,640 |
| 2026-07-16 | ₹142.50 | ₹145.50 | ₹142.11 | ₹143.65 | 29,245,554 |
| 2026-07-15 | ₹142.91 | ₹144.35 | ₹141.62 | ₹142.11 | 14,174,935 |
| 2026-07-14 | ₹143.25 | ₹143.55 | ₹141.29 | ₹142.06 | 12,934,232 |
| 2026-07-13 | ₹142.05 | ₹144.75 | ₹141.06 | ₹144.06 | 14,294,629 |
| 2026-07-10 | ₹144.20 | ₹144.85 | ₹142.62 | ₹143.19 | 8,178,532 |
| 2026-07-09 | ₹140.21 | ₹144.15 | ₹140.00 | ₹142.80 | 10,227,076 |
| 2026-07-08 | ₹142.71 | ₹144.83 | ₹139.61 | ₹140.65 | 18,406,565 |
| 2026-07-07 | ₹145.35 | ₹145.67 | ₹136.71 | ₹143.37 | 42,013,051 |
| 2026-07-06 | ₹146.54 | ₹148.80 | ₹144.50 | ₹145.33 | 18,610,894 |
| 2026-07-03 | ₹148.90 | ₹149.73 | ₹146.02 | ₹146.30 | 10,135,151 |
| 2026-07-02 | ₹148.24 | ₹148.59 | ₹146.70 | ₹147.59 | 9,629,607 |
| 2026-07-01 | ₹148.25 | ₹149.00 | ₹146.48 | ₹147.51 | 21,947,631 |
| 2026-06-30 | ₹148.94 | ₹150.50 | ₹146.50 | ₹148.11 | 25,616,527 |
| 2026-06-29 | ₹151.71 | ₹154.00 | ₹147.72 | ₹150.56 | 74,600,161 |
| 2026-06-25 | ₹145.03 | ₹155.25 | ₹144.02 | ₹151.71 | 74,519,440 |
| 2026-06-24 | ₹143.00 | ₹145.16 | ₹142.07 | ₹144.58 | 11,314,629 |
| 2026-06-23 | ₹145.85 | ₹146.14 | ₹141.76 | ₹143.61 | 15,408,718 |
| 2026-06-22 | ₹145.54 | ₹146.46 | ₹143.30 | ₹145.85 | 14,978,250 |
| 2026-06-19 | ₹144.50 | ₹146.05 | ₹143.02 | ₹145.54 | 20,254,043 |
| 2026-06-18 | ₹145.10 | ₹145.46 | ₹142.61 | ₹144.68 | 15,847,981 |
| 2026-06-17 | ₹147.51 | ₹147.59 | ₹142.63 | ₹145.10 | 20,551,699 |
| 2026-06-16 | ₹148.10 | ₹149.08 | ₹147.02 | ₹147.60 | 10,550,367 |
| 2026-06-15 | ₹146.10 | ₹149.90 | ₹146.10 | ₹148.12 | 21,819,103 |
| 2026-06-12 | ₹142.52 | ₹145.44 | ₹141.25 | ₹143.40 | 12,743,045 |
| 2026-06-11 | ₹141.10 | ₹141.40 | ₹139.27 | ₹140.74 | 15,466,606 |
| 2026-06-10 | ₹144.52 | ₹144.52 | ₹140.72 | ₹142.21 | 18,703,442 |
| 2026-06-09 | ₹141.70 | ₹144.40 | ₹140.50 | ₹144.06 | 19,014,375 |
| 2026-06-08 | ₹142.00 | ₹142.85 | ₹138.03 | ₹139.01 | 13,205,674 |
| 2026-06-05 | ₹144.65 | ₹146.15 | ₹143.00 | ₹143.56 | 13,743,288 |
| 2026-06-04 | ₹144.88 | ₹147.40 | ₹143.64 | ₹144.31 | 17,953,489 |
| 2026-06-03 | ₹144.68 | ₹146.25 | ₹141.75 | ₹145.61 | 19,595,325 |
| 2026-06-02 | ₹141.40 | ₹145.33 | ₹140.56 | ₹144.89 | 25,070,101 |
| 2026-06-01 | ₹146.01 | ₹146.80 | ₹141.13 | ₹141.77 | 38,855,400 |
| 2026-05-29 | ₹144.46 | ₹151.77 | ₹140.08 | ₹145.74 | 84,670,792 |
| 2026-05-27 | ₹136.00 | ₹146.70 | ₹134.65 | ₹142.41 | 50,082,550 |
| 2026-05-26 | ₹136.49 | ₹137.65 | ₹134.85 | ₹135.82 | 13,243,802 |
| 2026-05-25 | ₹137.50 | ₹138.75 | ₹135.11 | ₹135.91 | 15,957,403 |
| 2026-05-22 | ₹137.30 | ₹139.01 | ₹134.30 | ₹136.18 | 34,327,232 |
| 2026-05-21 | ₹136.02 | ₹138.40 | ₹133.36 | ₹137.00 | 65,674,007 |
| 2026-05-20 | ₹130.25 | ₹136.00 | ₹129.51 | ₹132.17 | 56,355,040 |
| 2026-05-19 | ₹130.84 | ₹132.70 | ₹129.02 | ₹131.49 | 24,014,703 |
| 2026-05-18 | ₹128.95 | ₹129.09 | ₹125.15 | ₹128.75 | 19,541,162 |
| 2026-05-15 | ₹126.50 | ₹131.61 | ₹125.58 | ₹129.92 | 21,324,325 |
| 2026-05-14 | ₹127.00 | ₹128.00 | ₹125.24 | ₹126.11 | 8,977,945 |
| 2026-05-13 | ₹124.00 | ₹127.53 | ₹123.83 | ₹126.32 | 15,031,563 |
| 2026-05-12 | ₹130.00 | ₹130.66 | ₹123.55 | ₹124.26 | 20,474,526 |
| 2026-05-11 | ₹130.58 | ₹131.39 | ₹128.94 | ₹130.30 | 10,995,210 |
| 2026-05-08 | ₹130.99 | ₹132.76 | ₹130.52 | ₹132.03 | 17,361,170 |
| 2026-05-07 | ₹128.31 | ₹131.40 | ₹126.80 | ₹130.43 | 38,333,083 |
| 2026-05-06 | ₹121.81 | ₹128.00 | ₹121.51 | ₹127.41 | 22,449,919 |
| 2026-05-05 | ₹120.21 | ₹121.11 | ₹118.41 | ₹120.24 | 10,287,116 |
| 2026-05-04 | ₹121.99 | ₹123.43 | ₹119.59 | ₹120.21 | 9,964,145 |
| 2026-04-30 | ₹123.24 | ₹123.25 | ₹119.12 | ₹121.21 | 17,371,847 |
| 2026-04-29 | ₹125.97 | ₹126.98 | ₹122.96 | ₹123.24 | 14,894,309 |
| 2026-04-28 | ₹128.00 | ₹128.80 | ₹124.82 | ₹125.22 | 15,569,483 |
| 2026-04-27 | ₹126.13 | ₹128.54 | ₹125.44 | ₹127.93 | 11,628,991 |
| 2026-04-24 | ₹128.07 | ₹129.10 | ₹125.33 | ₹125.70 | 11,238,446 |
| 2026-04-23 | ₹131.76 | ₹131.76 | ₹126.11 | ₹127.22 | 23,191,134 |
| 2026-04-22 | ₹124.72 | ₹132.99 | ₹124.72 | ₹131.76 | 42,968,413 |
| 2026-04-21 | ₹122.80 | ₹126.10 | ₹122.60 | ₹124.70 | 33,674,464 |
| 2026-04-20 | ₹125.40 | ₹125.40 | ₹122.38 | ₹123.19 | 12,864,248 |
| 2026-04-17 | ₹122.50 | ₹125.30 | ₹120.81 | ₹125.03 | 18,007,178 |
| 2026-04-16 | ₹124.70 | ₹125.87 | ₹122.26 | ₹122.82 | 20,051,657 |
| 2026-04-15 | ₹122.10 | ₹124.31 | ₹121.30 | ₹123.55 | 24,891,005 |
| 2026-04-13 | ₹118.16 | ₹120.65 | ₹117.20 | ₹119.11 | 42,045,762 |
| 2026-04-10 | ₹118.00 | ₹122.55 | ₹117.00 | ₹122.16 | 25,378,911 |
| 2026-04-09 | ₹118.00 | ₹118.39 | ₹115.50 | ₹116.90 | 27,457,815 |
| 2026-04-08 | ₹114.85 | ₹122.34 | ₹114.00 | ₹118.11 | 42,283,271 |
| 2026-04-07 | ₹107.70 | ₹108.67 | ₹105.40 | ₹108.44 | 12,418,811 |
| 2026-04-06 | ₹106.97 | ₹108.72 | ₹105.43 | ₹108.26 | 32,032,534 |
| 2026-04-02 | ₹105.42 | ₹107.23 | ₹102.82 | ₹106.81 | 26,717,165 |
| 2026-04-01 | ₹107.99 | ₹110.52 | ₹107.25 | ₹107.62 | 28,221,929 |
| 2026-03-30 | ₹106.90 | ₹108.48 | ₹104.72 | ₹105.08 | 31,377,931 |
| 2026-03-27 | ₹112.50 | ₹112.50 | ₹109.20 | ₹109.38 | 24,039,957 |
| 2026-03-25 | ₹113.00 | ₹115.65 | ₹112.15 | ₹113.13 | 21,168,651 |
| 2026-03-24 | ₹110.50 | ₹111.66 | ₹106.53 | ₹111.13 | 32,098,828 |
| 2026-03-23 | ₹111.00 | ₹111.03 | ₹106.25 | ₹106.59 | 21,402,616 |
| 2026-03-20 | ₹113.00 | ₹115.25 | ₹111.00 | ₹111.59 | 20,814,836 |
| 2026-03-19 | ₹114.47 | ₹114.98 | ₹111.13 | ₹111.75 | 18,554,751 |
| 2026-03-18 | ₹116.58 | ₹119.03 | ₹115.89 | ₹117.78 | 15,985,408 |
| 2026-03-17 | ₹115.00 | ₹116.30 | ₹113.61 | ₹115.83 | 18,774,691 |
| 2026-03-16 | ₹113.82 | ₹115.10 | ₹111.00 | ₹113.32 | 17,822,186 |
| 2026-03-13 | ₹118.99 | ₹119.59 | ₹113.37 | ₹113.82 | 27,423,685 |
| 2026-03-12 | ₹120.25 | ₹120.83 | ₹116.64 | ₹120.17 | 24,171,355 |
| 2026-03-11 | ₹124.01 | ₹125.98 | ₹121.00 | ₹121.39 | 22,942,902 |
| 2026-03-10 | ₹121.00 | ₹123.83 | ₹119.51 | ₹123.41 | 20,469,615 |
| 2026-03-09 | ₹119.01 | ₹119.50 | ₹113.00 | ₹117.98 | 14,850,245 |
| 2026-03-06 | ₹126.34 | ₹126.70 | ₹122.49 | ₹122.77 | 10,309,068 |
| 2026-03-05 | ₹123.98 | ₹127.29 | ₹123.70 | ₹126.34 | 23,410,571 |
| 2026-03-04 | ₹125.00 | ₹125.64 | ₹121.43 | ₹122.88 | 16,183,188 |
| 2026-03-02 | ₹126.20 | ₹131.80 | ₹124.90 | ₹128.65 | 24,541,706 |
| 2026-02-27 | ₹135.50 | ₹136.15 | ₹132.89 | ₹133.34 | 22,609,831 |
| 2026-02-26 | ₹133.24 | ₹135.65 | ₹132.74 | ₹135.31 | 10,959,037 |
| 2026-02-25 | ₹132.50 | ₹133.85 | ₹132.12 | ₹133.24 | 13,635,449 |
| 2026-02-24 | ₹130.82 | ₹132.34 | ₹130.00 | ₹131.56 | 14,440,301 |
| 2026-02-23 | ₹130.00 | ₹131.25 | ₹128.48 | ₹130.82 | 10,219,233 |
| 2026-02-20 | ₹130.10 | ₹132.11 | ₹128.80 | ₹129.42 | 10,381,669 |
| 2026-02-19 | ₹133.92 | ₹134.19 | ₹129.50 | ₹129.88 | 15,598,959 |
| 2026-02-18 | ₹132.65 | ₹135.59 | ₹131.89 | ₹133.92 | 14,682,801 |
| 2026-02-17 | ₹132.31 | ₹133.97 | ₹131.22 | ₹132.66 | 17,075,133 |
| 2026-02-16 | ₹130.50 | ₹132.94 | ₹129.35 | ₹132.31 | 10,892,515 |
| 2026-02-13 | ₹132.58 | ₹133.49 | ₹130.72 | ₹131.26 | 19,324,007 |
| 2026-02-12 | ₹130.21 | ₹133.76 | ₹129.12 | ₹132.74 | 35,153,226 |
| 2026-02-11 | ₹130.63 | ₹135.83 | ₹129.69 | ₹130.17 | 58,063,031 |
| 2026-02-10 | ₹124.90 | ₹131.89 | ₹123.28 | ₹129.43 | 55,014,074 |
| 2026-02-09 | ₹119.70 | ₹124.80 | ₹119.21 | ₹124.41 | 20,428,343 |
| 2026-02-06 | ₹119.00 | ₹119.63 | ₹116.05 | ₹118.10 | 18,822,881 |
| 2026-02-05 | ₹121.95 | ₹122.42 | ₹120.33 | ₹120.99 | 6,105,921 |
| 2026-02-04 | ₹121.20 | ₹123.35 | ₹119.65 | ₹122.62 | 13,094,471 |
| 2026-02-03 | ₹123.99 | ₹125.49 | ₹119.29 | ₹121.32 | 35,289,099 |
| 2026-02-02 | ₹111.47 | ₹115.00 | ₹109.62 | ₹114.09 | 10,374,677 |
| 2026-02-01 | ₹113.00 | ₹114.88 | ₹110.11 | ₹111.88 | 7,051,471 |
| 2026-01-30 | ₹113.45 | ₹113.61 | ₹111.53 | ₹112.90 | 14,380,990 |
| 2026-01-29 | ₹112.80 | ₹114.55 | ₹110.67 | ₹113.88 | 16,047,659 |
| 2026-01-28 | ₹110.09 | ₹111.82 | ₹108.30 | ₹111.43 | 12,128,916 |
| 2026-01-27 | ₹110.24 | ₹110.25 | ₹107.61 | ₹109.67 | 9,770,928 |
| 2026-01-23 | ₹111.33 | ₹111.46 | ₹108.01 | ₹108.40 | 10,449,787 |
| 2026-01-22 | ₹110.59 | ₹113.95 | ₹110.59 | ₹111.33 | 10,103,546 |
| 2026-01-21 | ₹106.32 | ₹111.36 | ₹106.32 | ₹109.67 | 17,449,709 |
| 2026-01-20 | ₹112.00 | ₹112.90 | ₹107.53 | ₹107.89 | 16,421,476 |
| 2026-01-19 | ₹114.30 | ₹114.30 | ₹110.73 | ₹112.33 | 27,290,462 |
| 2026-01-16 | ₹113.55 | ₹116.63 | ₹113.37 | ₹114.79 | 14,170,255 |
| 2026-01-14 | ₹114.38 | ₹115.65 | ₹113.21 | ₹113.55 | 12,258,494 |
| 2026-01-13 | ₹115.55 | ₹116.89 | ₹114.35 | ₹114.93 | 12,781,089 |
| 2026-01-12 | ₹115.64 | ₹116.33 | ₹112.75 | ₹114.99 | 11,208,157 |
| 2026-01-09 | ₹118.00 | ₹118.09 | ₹114.85 | ₹115.64 | 11,448,466 |
| 2026-01-08 | ₹118.00 | ₹118.94 | ₹117.25 | ₹118.11 | 13,950,281 |
| 2026-01-07 | ₹120.70 | ₹121.27 | ₹118.73 | ₹119.35 | 9,250,970 |
| 2026-01-06 | ₹122.41 | ₹122.95 | ₹119.94 | ₹120.83 | 19,478,525 |
| 2026-01-05 | ₹122.74 | ₹122.75 | ₹120.33 | ₹121.81 | 17,109,084 |
| 2026-01-02 | ₹122.90 | ₹124.71 | ₹121.67 | ₹122.04 | 20,423,410 |
| 2026-01-01 | ₹120.40 | ₹122.75 | ₹119.84 | ₹122.52 | 13,120,204 |
Samvardhana Motherson International Share Price Performance Analysis (Jan 2003 - Jul 2026)
MOTHERSON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.80%
₹122.52 → ₹145.55
Year to Date
Price Volatility
9.90%
Low Volatility
Year to Date
Average Daily Volume
21,185,770
Year to Date Average
NSE Exchange
Samvardhana Motherson International Share Price History – Frequently Asked Questions
Common questions about MOTHERSON historical data and records. For live price, key ratios and fundamentals, see MOTHERSON stock price BSE.
What is the all-time high share price of Samvardhana Motherson International (MOTHERSON)?
The all-time high share price of Samvardhana Motherson International was ₹155.25 recorded on June 25, 2026 on the NSE exchange.
What is the all-time low share price of Samvardhana Motherson International (MOTHERSON)?
The all-time low share price of Samvardhana Motherson International was ₹0.23 recorded on January 01, 2003 on the NSE exchange.
How can I download MOTHERSON historical share price data?
You can download Samvardhana Motherson International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MOTHERSON shares?
The highest trading volume day for Samvardhana Motherson International was 694,984,568 shares traded on March 06, 2024 on the NSE exchange, with share price at ₹80.57.