Samvrdhna Mthrsn Intl Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-09-2026 Monday	BSE Sensex : 72,771.72 -1,124.02 -1.52%		NSE Nifty 50 : 22,780.25 -360.25 -1.56%		USD - INR 1 $ = Rs 95.98	Find Stock
Share Price in Google :	Samvrdhna Mthrsn Intl Ltd		MCap (aprox) 110502.8 Crores	Symbol : MOTHERSON	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.3%	-2.0%	9.8%	7.8%	48.4%	54.1%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-09-26	Mon	162.37	-3.34	9.74m	-2.0%
25-09-26	Fri	165.71	3.21	14.24m	2.0%	Data Update : 7 PM
24-09-26	Thu	162.5	-1.9	22.05m	-1.2%	28-09-26 : 162.37
23-09-26	Wed	164.4	2.63	7.29m	1.6%
22-09-26	Tue	161.77	-1.14	8.03m	-0.7%	Compared to  :  17-09-26 161.87
21-09-26	Mon	162.91	0.34	7.26m	0.2%
18-09-26	Fri	162.57	0.7	19.07m	0.4%	7 Days %
17-09-26	Thu	161.87	3.6	7.03m	2.3%	0.3%
16-09-26	Wed	158.27	0.12	8.77m	0.1%
15-09-26	Tue	158.15	-6.3	13.76m	-3.8%	Compared to  :  28-08-26 165.6
11-09-26	Fri	164.45	1.25	13.2m	0.8%
10-09-26	Thu	163.2	-0.5	5.6m	-0.3%	1 Month %
09-09-26	Wed	163.7	-0.15	6m	-0.1%	-2.0%
08-09-26	Tue	163.85	1.85	10.43m	1.1%	.
07-09-26	Mon	162	1.3	15.67m	0.8%	Compared to  :  28-07-26 147.86
04-09-26	Fri	160.7	-1.3	7.14m	-0.8%
03-09-26	Thu	162	-1.3	8.79m	-0.8%	2 Months %
02-09-26	Wed	163.3	-2.3	18.94m	-1.4%	9.8%
01-09-26	Tue	165.6	-5.08	14.1m	-3.0%
31-08-26	Mon	170.68	5.08	20.1m	3.1%	Compared to  :  29-06-26 150.56
28-08-26	Fri	165.6	-0.4	8.44m	-0.2%
27-08-26	Thu	166	1	12.3m	0.6%	3 Months %
26-08-26	Wed	165	-1.45	10.02m	-0.9%	7.8%
25-08-26	Tue	166.45	-2.55	8.71m	-1.5%
24-08-26	Mon	169	-0.38	5.23m	-0.2%	Compared to  :  27-03-26 109.38
21-08-26	Fri	169.38	-0.2	7.6m	-0.1%
20-08-26	Thu	169.58	-0.71	11.21m	-0.4%	6 Months %
19-08-26	Wed	170.29	-0.11	15.32m	-0.1%	48.4%
18-08-26	Tue	170.4	2.34	12.7m	1.4%
17-08-26	Mon	168.06	-0.24	7.66m	-0.1%	Compared to  :  29-09-25 105.38
14-08-26	Fri	168.3	0.9	10.51m	0.5%
13-08-26	Thu	167.4	-2.1	12.12m	-1.2%	1 year %
12-08-26	Wed	169.5	0.24	15.75m	0.1%	54.1%
11-08-26	Tue	169.26	1.27	17.06m	0.8%
10-08-26	Mon	167.99	-0.51	29.88m	-0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
07-08-26	Fri	168.5	13.5	115.58m	8.7%
06-08-26	Thu	155	0.65	39.98m	0.4%
05-08-26	Wed	154.35	3.35	20.57m	2.2%
04-08-26	Tue	151	-4.01	26.9m	-2.6%
03-08-26	Mon	155.01	4.26	17.77m	2.8%
31-07-26	Fri	150.75	4.03	23.48m	2.7%
30-07-26	Thu	146.72	0.72	9.5m	0.5%
29-07-26	Wed	146	-1.86	14.48m	-1.3%
28-07-26	Tue	147.86	-1.11	12.74m	-0.7%
27-07-26	Mon	148.97	3.42	13.92m	2.3%
24-07-26	Fri	145.55	-0.02	9.31m	0.0%
23-07-26	Thu	145.57	1.97	17.05m	1.4%
22-07-26	Wed	143.6	-1.62	15.61m	-1.1%
21-07-26	Tue	145.22	1.97	10.67m	1.4%
20-07-26	Mon	143.25	-0.92	9.92m	-0.6%
17-07-26	Fri	144.17	0.52	14.7m	0.4%
16-07-26	Thu	143.65	1.54	29.25m	1.1%
15-07-26	Wed	142.11	0.05	14.17m	0.0%
14-07-26	Tue	142.06	-2	12.93m	-1.4%
13-07-26	Mon	144.06	0.87	14.29m	0.6%
10-07-26	Fri	143.19	0.39	8.18m	0.3%
09-07-26	Thu	142.8	2.15	10.23m	1.5%
08-07-26	Wed	140.65	-2.72	18.41m	-1.9%
07-07-26	Tue	143.37	-1.96	42.01m	-1.3%
06-07-26	Mon	145.33	-0.97	18.61m	-0.7%
03-07-26	Fri	146.3	-1.29	10.14m	-0.9%
02-07-26	Thu	147.59	0.08	9.63m	0.1%
01-07-26	Wed	147.51	-0.6	21.95m	-0.4%
30-06-26	Tue	148.11	-2.45	25.62m	-1.6%
29-06-26	Mon	150.56	-1.15	74.6m	-0.8%
25-06-26	Thu	151.71	7.13	74.52m	4.9%
24-06-26	Wed	144.58	0.97	11.31m	0.7%
23-06-26	Tue	143.61	-2.24	15.41m	-1.5%
22-06-26	Mon	145.85	0.31	14.98m	0.2%
19-06-26	Fri	145.54	0.86	20.25m	0.6%
18-06-26	Thu	144.68	-0.42	15.85m	-0.3%
17-06-26	Wed	145.1	-2.5	20.55m	-1.7%
16-06-26	Tue	147.6	-0.52	10.55m	-0.4%
15-06-26	Mon	148.12	4.72	21.82m	3.3%
12-06-26	Fri	143.4	2.66	12.74m	1.9%
11-06-26	Thu	140.74	-1.47	15.47m	-1.0%
10-06-26	Wed	142.21	-1.85	18.7m	-1.3%
09-06-26	Tue	144.06	5.05	19.01m	3.6%
08-06-26	Mon	139.01	-4.55	13.21m	-3.2%
05-06-26	Fri	143.56	-0.75	13.74m	-0.5%
04-06-26	Thu	144.31	-1.3	17.95m	-0.9%
03-06-26	Wed	145.61	0.72	19.6m	0.5%
02-06-26	Tue	144.89	3.12	25.07m	2.2%
01-06-26	Mon	141.77	-3.97	38.86m	-2.7%
29-05-26	Fri	145.74	3.33	84.67m	2.3%
27-05-26	Wed	142.41	6.59	50.08m	4.9%
26-05-26	Tue	135.82	-0.09	13.24m	-0.1%
25-05-26	Mon	135.91	-0.27	15.96m	-0.2%
22-05-26	Fri	136.18	-0.82	34.33m	-0.6%
21-05-26	Thu	137	4.83	65.67m	3.7%
20-05-26	Wed	132.17	0.68	56.36m	0.5%
19-05-26	Tue	131.49	2.74	24.01m	2.1%
18-05-26	Mon	128.75	-1.17	19.54m	-0.9%
15-05-26	Fri	129.92	3.81	21.32m	3.0%
14-05-26	Thu	126.11	-0.21	8.98m	-0.2%
13-05-26	Wed	126.32	2.06	15.03m	1.7%
12-05-26	Tue	124.26	-6.04	20.47m	-4.6%
11-05-26	Mon	130.3	-1.73	11m	-1.3%
08-05-26	Fri	132.03	1.6	17.36m	1.2%
07-05-26	Thu	130.43	3.02	38.33m	2.4%
06-05-26	Wed	127.41	7.17	22.45m	6.0%
05-05-26	Tue	120.24	0.03	10.29m	0.0%
04-05-26	Mon	120.21	-1	9.96m	-0.8%
30-04-26	Thu	121.21	-2.03	17.37m	-1.6%
29-04-26	Wed	123.24	-1.98	14.89m	-1.6%
28-04-26	Tue	125.22	-2.71	15.57m	-2.1%
27-04-26	Mon	127.93	2.23	11.63m	1.8%
24-04-26	Fri	125.7	-1.52	11.24m	-1.2%
23-04-26	Thu	127.22	-4.54	23.19m	-3.4%
22-04-26	Wed	131.76	7.06	42.97m	5.7%
21-04-26	Tue	124.7	1.51	33.67m	1.2%
20-04-26	Mon	123.19	-1.84	12.86m	-1.5%
17-04-26	Fri	125.03	2.21	18.01m	1.8%
16-04-26	Thu	122.82	-0.73	20.05m	-0.6%
15-04-26	Wed	123.55	4.44	24.89m	3.7%
13-04-26	Mon	119.11	-3.05	42.05m	-2.5%
10-04-26	Fri	122.16	5.26	25.38m	4.5%
09-04-26	Thu	116.9	-1.21	27.46m	-1.0%
08-04-26	Wed	118.11	9.67	42.28m	8.9%
07-04-26	Tue	108.44	0.18	12.42m	0.2%
06-04-26	Mon	108.26	1.45	32.03m	1.4%
02-04-26	Thu	106.81	-0.81	26.72m	-0.8%
01-04-26	Wed	107.62	2.54	28.22m	2.4%
30-03-26	Mon	105.08	-4.3	31.38m	-3.9%
27-03-26	Fri	109.38	-3.75	24.04m	-3.3%
25-03-26	Wed	113.13	2	21.17m	1.8%
24-03-26	Tue	111.13	4.54	32.1m	4.3%
23-03-26	Mon	106.59	-5	21.4m	-4.5%
20-03-26	Fri	111.59	-0.16	20.81m	-0.1%
19-03-26	Thu	111.75	-6.03	18.55m	-5.1%
18-03-26	Wed	117.78	-15.46	15.99m	1.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	133.24	1.68	13.64m	1.3%
26-02-26	Thu	131.56	0.74	14.44m	0.6%
25-02-26	Wed	130.82	1.4	10.22m	1.1%
24-02-26	Tue	129.42	-0.46	10.38m	-0.4%
23-02-26	Mon	129.88	-4.04	15.6m	-3.0%
20-02-26	Fri	133.92	1.26	14.68m	0.9%
19-02-26	Thu	132.66	0.35	17.08m	0.3%
18-02-26	Wed	132.31	1.05	10.89m	0.8%
17-02-26	Tue	131.26	-1.48	19.32m	-1.1%
16-02-26	Mon	132.74	2.57	35.15m	2.0%
13-02-26	Fri	130.17	0.74	58.06m	0.6%
12-02-26	Thu	129.43	5.02	55.01m	4.0%
11-02-26	Wed	124.41	6.31	20.43m	5.3%
10-02-26	Tue	118.1	-2.89	18.82m	-2.4%
09-02-26	Mon	120.99	-1.63	6.11m	-1.3%
06-02-26	Fri	122.62	1.3	13.09m	1.1%
05-02-26	Thu	121.32	7.23	35.29m	6.3%
04-02-26	Wed	114.09	2.21	10.37m	2.0%
03-02-26	Tue	111.88	-1.02	7.05m	-0.9%
02-02-26	Mon	112.9	-0.98	14.38m	-0.9%
01-02-26	Sun	113.88	2.45	16.05m	2.2%
30-01-26	Fri	111.43	1.76	12.13m	1.6%
29-01-26	Thu	109.67	1.27	9.77m	1.2%
28-01-26	Wed	108.4	-2.93	10.45m	-2.6%
27-01-26	Tue	111.33	1.66	10.1m	1.5%
23-01-26	Fri	109.67	1.78	17.45m	1.6%
22-01-26	Thu	107.89	-4.44	16.42m	-4.0%
21-01-26	Wed	112.33	-2.46	27.29m	-2.1%
20-01-26	Tue	114.79	1.24	14.17m	1.1%
19-01-26	Mon	113.55	-1.38	12.26m	-1.2%
16-01-26	Fri	114.93	-0.06	12.78m	-0.1%
14-01-26	Wed	114.99	-0.65	11.21m	-0.6%
13-01-26	Tue	115.64	-2.47	11.45m	-2.1%
12-01-26	Mon	118.11	-1.24	13.95m	-1.0%
09-01-26	Fri	119.35	-1.48	9.25m	-1.2%
08-01-26	Thu	120.83	-0.98	19.48m	-0.8%
07-01-26	Wed	121.81	-0.23	17.11m	-0.2%
06-01-26	Tue	122.04	-0.48	20.42m	-0.4%
05-01-26	Mon	122.52	2.58	13.12m	2.2%
02-01-26	Fri	119.94	0.19	5.54m	0.2%
01-01-26	Thu	119.75	0.11	10.13m	0.1%
31-12-25	Wed	119.64	0.35	10.85m	0.3%
30-12-25	Tue	119.29	-0.24	12.94m	-0.2%
29-12-25	Mon	119.53	-0.71	7.68m	-0.6%
26-12-25	Fri	120.24	-0.87	9.96m	-0.7%
24-12-25	Wed	121.11	0.13	12.01m	0.1%
23-12-25	Tue	120.98	3.83	21.23m	3.3%
22-12-25	Mon	117.15	-2.41	14.95m	-2.0%
19-12-25	Fri	119.56	-0.01	7.07m	0.0%
18-12-25	Thu	119.57	-0.74	5.7m	-0.6%
17-12-25	Wed	120.31	-0.99	8.53m	-0.8%
16-12-25	Tue	121.3	1.5	14.88m	1.3%
15-12-25	Mon	119.8	3.52	30.01m	3.0%
12-12-25	Fri	116.28	-0.47	7.84m	-0.4%
11-12-25	Thu	116.75	1.45	14.55m	1.3%
10-12-25	Wed	115.3	-1.75	8.91m	-1.5%
09-12-25	Tue	117.05	-0.51	8.68m	-0.4%
08-12-25	Mon	117.56	0.99	14.83m	0.8%
05-12-25	Fri	116.57	-2.69	23.95m	-2.3%
04-12-25	Thu	119.26	2.71	31.24m	2.3%
03-12-25	Wed	116.55	0.24	14.17m	0.2%
02-12-25	Tue	116.31	0.18	22.77m	0.2%
01-12-25	Mon	116.13	4.32	42.44m	3.9%
28-11-25	Fri	111.81	1.6	13.39m	1.5%
27-11-25	Thu	110.21	0.99	13.55m	0.9%
26-11-25	Wed	109.22	-0.58	59.35m	-0.5%
25-11-25	Tue	109.8	-2.2	12.41m	-2.0%
24-11-25	Mon	112	-0.16	15.14m	-0.1%
21-11-25	Fri	112.16	3.2	33.9m	2.9%
20-11-25	Thu	108.96	-1.06	9.89m	-1.0%
19-11-25	Wed	110.02	0.71	68.46m	0.7%
18-11-25	Tue	109.84	0.18	13m	0.2%
17-11-25	Mon	109.13	3.21	45.25m	3.0%
14-11-25	Fri	105.92	0.46	26.93m	0.4%
13-11-25	Thu	105.46	2.91	20.36m	2.8%
12-11-25	Wed	102.55	-1.25	18.07m	-1.2%
11-11-25	Tue	103.8	-0.12	8.43m	-0.1%
10-11-25	Mon	103.92	-0.57	11.44m	-0.5%
07-11-25	Fri	104.49	-1.08	8.92m	-1.0%
06-11-25	Thu	105.57	0.18	9.82m	0.2%
04-11-25	Tue	105.39	-1.49	5.22m	-1.4%
03-11-25	Mon	106.88	-0.85	9.81m	-0.8%
31-10-25	Fri	107.73	0.75	12.7m	0.7%
30-10-25	Thu	106.98	0.05	7.58m	0.0%
29-10-25	Wed	106.93	0.68	8.68m	0.6%
28-10-25	Tue	106.25	-1.06	11.03m	-1.0%
27-10-25	Mon	107.31	1.94	30.1m	1.8%
24-10-25	Fri	105.37	-0.4	1.77m	-0.4%
23-10-25	Thu	105.77	1.07	5.35m	1.0%
21-10-25	Tue	104.7	-2.57	14.29m	-2.4%
20-10-25	Mon	107.27	2.49	18.61m	2.4%
17-10-25	Fri	104.78	-0.27	13.72m	-0.3%
16-10-25	Thu	105.05	0.95	24.97m	0.9%
15-10-25	Wed	104.1	0	16.22m	0.0%
14-10-25	Tue	104.1	0.66	9.72m	0.6%
13-10-25	Mon	103.44	1.8	13.62m	1.8%
10-10-25	Fri	101.64	-2.48	11.89m	-2.4%
09-10-25	Thu	104.12	-2.1	18.97m	-2.0%
08-10-25	Wed	106.22	-0.45	7.26m	-0.4%
07-10-25	Tue	106.67	0.67	8.09m	0.6%
06-10-25	Mon	106	0.35	7.45m	0.3%
03-10-25	Fri	105.65	-1.23	22.84m	-1.2%
01-10-25	Wed	106.88	1.22	26.56m	1.2%
30-09-25	Tue	105.66	0.28	24.53m	0.3%
29-09-25	Mon	105.38	-2.58	14.79m	-2.4%
26-09-25	Fri	107.96	-4.12	24.81m	-3.7%
25-09-25	Thu	112.08	2.13	33.79m	1.9%
24-09-25	Wed	109.95	0.87	16.63m	0.8%