Samvardhana Motherson International Ltd

SAMD
🏛️ india →
105.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 122.55 127.55 122.55 126.87 0.3M
2021-12-30 123.86 124.28 121.19 121.99 0.3M
2021-12-29 122.72 124.28 122.64 123.92 0.2M
2021-12-28 123.40 125.11 123.06 123.75 0.3M
2021-12-27 121.48 124.34 120.34 122.75 0.7M
2021-12-24 123.09 123.46 120.43 121.84 0.7M
2021-12-23 123.69 124.43 121.25 121.65 0.3M
2021-12-22 116.09 122.61 116.09 122.27 1.0M
2021-12-21 114.70 117.25 114.10 115.75 0.2M
2021-12-20 118.58 119.18 111.32 114.47 1.0M
2021-12-17 126.21 127.21 119.94 120.54 0.8M
2021-12-16 125.82 129.33 123.43 127.29 0.3M
2021-12-15 125.76 126.64 124.91 125.70 0.2M
2021-12-14 127.94 128.82 125.25 125.76 0.6M
2021-12-13 131.52 131.52 127.18 128.17 0.5M
2021-12-10 128.23 131.23 128.03 129.84 0.3M
2021-12-09 127.66 127.94 125.96 127.72 0.9M
2021-12-08 123.97 128.45 123.92 127.49 1.1M
2021-12-07 122.84 124.60 121.67 124.34 0.5M
2021-12-06 122.07 122.70 120.37 120.77 0.4M
2021-12-03 122.55 124.48 121.56 121.87 0.5M
2021-12-02 122.55 123.38 120.99 122.84 0.2M
2021-12-01 119.83 122.53 119.52 121.84 0.4M
2021-11-30 121.48 124.62 118.04 118.98 0.4M
2021-11-29 117.79 123.55 117.79 121.39 1.2M
2021-11-26 128.79 129.25 122.38 122.95 1.2M
2021-11-25 129.08 131.80 127.46 131.38 0.4M
2021-11-24 129.45 132.94 126.53 129.16 0.6M
2021-11-23 128.60 131.06 127.21 129.70 0.4M
2021-11-22 138.41 138.41 127.04 129.39 0.6M
2021-11-18 139.52 139.52 134.04 134.78 0.5M
2021-11-17 141.84 143.40 137.53 138.50 0.5M
2021-11-16 133.50 144.54 133.22 141.79 1.9M
2021-11-15 134.47 138.18 131.66 133.50 1.0M
2021-11-12 135.04 141.65 129.73 139.40 1.5M
2021-11-11 136.28 137.50 133.14 134.58 0.4M
2021-11-10 135.60 137.31 133.39 136.23 0.5M
2021-11-09 135.60 136.62 134.50 135.40 0.3M
2021-11-08 130.75 136.57 130.75 135.35 1.1M
2021-11-04 132.37 132.43 130.18 130.58 0.0M
2021-11-03 131.06 132.60 128.71 130.27 0.1M
2021-11-02 131.63 132.88 130.50 130.89 0.4M
2021-11-01 126.81 131.43 126.72 130.78 0.5M
2021-10-29 128.17 129.45 124.85 126.81 0.3M
2021-10-28 129.31 129.39 126.89 127.55 0.2M
2021-10-27 129.99 130.01 127.72 128.40 0.2M
2021-10-26 125.96 129.59 125.56 128.79 0.3M
2021-10-25 130.53 131.40 125.05 126.61 0.8M
2021-10-22 131.58 134.01 129.28 130.41 0.6M
2021-10-21 131.09 132.60 128.60 130.27 0.4M
2021-10-20 131.26 134.41 128.51 130.61 2.8M
2021-10-19 136.79 138.87 131.63 132.77 1.0M
2021-10-18 141.56 141.56 134.87 136.09 0.6M
2021-10-14 145.19 146.16 139.21 139.83 0.7M
2021-10-13 140.14 145.82 140.14 143.92 1.2M
2021-10-12 137.31 139.43 135.94 139.09 1.1M
2021-10-11 137.53 141.65 134.89 136.57 2.7M
2021-10-08 136.17 139.18 131.63 134.53 2.0M
2021-10-07 127.66 135.83 127.66 133.93 1.5M
2021-10-06 128.85 130.07 126.44 126.92 0.3M
2021-10-05 127.66 130.16 127.66 128.51 1.0M
2021-10-04 127.77 130.24 126.98 128.51 0.4M
2021-10-01 127.66 128.54 125.50 127.60 0.6M
2021-09-30 130.50 131.92 127.69 128.23 0.6M
2021-09-29 130.50 131.49 127.09 130.41 0.4M
2021-09-28 133.48 133.76 128.85 130.87 0.5M
2021-09-27 127.43 132.97 127.43 132.43 1.6M
2021-09-24 128.79 129.36 126.53 127.55 0.2M
2021-09-23 129.19 129.99 127.97 129.05 2.5M
2021-09-22 124.37 128.20 124.37 127.63 1.3M
2021-09-21 121.99 125.22 119.72 124.91 1.6M
2021-09-20 123.97 126.04 121.70 122.95 1.9M
2021-09-17 127.40 127.66 124.45 126.50 0.7M
2021-09-16 130.50 130.50 126.58 127.26 0.7M
2021-09-15 126.98 129.79 125.70 129.50 1.2M
2021-09-14 122.38 126.70 121.14 125.93 0.7M
2021-09-13 120.85 121.42 119.32 120.88 0.4M
2021-09-09 119.66 120.99 119.12 120.68 0.8M
2021-09-08 120.74 120.74 118.16 119.75 0.5M
2021-09-07 121.99 121.99 119.15 120.20 0.5M
2021-09-06 125.11 125.14 121.39 121.67 0.3M
2021-09-03 123.40 124.54 122.41 124.00 0.4M
2021-09-02 122.61 123.80 121.59 123.55 0.3M
2021-09-01 124.09 125.62 123.01 123.23 0.2M
2021-08-31 125.39 125.39 122.16 123.92 3.3M
2021-08-30 123.38 124.91 122.04 124.11 0.8M
2021-08-27 120.94 122.50 120.09 121.90 0.6M
2021-08-26 119.94 121.42 118.84 121.05 0.6M
2021-08-25 119.66 121.82 118.58 119.94 2.6M
2021-08-24 113.65 119.63 113.48 118.41 0.9M
2021-08-23 116.82 117.28 112.97 113.50 1.0M
2021-08-20 120.40 120.40 114.61 115.49 0.9M
2021-08-18 122.64 123.26 120.91 121.56 0.5M
2021-08-17 124.26 124.26 120.37 122.64 0.9M
2021-08-16 125.96 125.96 123.40 123.97 0.7M
2021-08-13 127.09 127.86 125.39 125.65 0.3M
2021-08-12 128.51 128.51 125.84 126.89 0.5M
2021-08-11 127.15 129.22 124.17 127.29 0.8M
2021-08-10 131.52 134.58 125.19 126.61 3.8M
2021-08-09 135.01 135.55 129.02 131.01 1.2M
2021-08-06 134.27 136.77 133.05 134.04 0.3M
2021-08-05 134.36 135.60 132.97 134.38 0.5M
2021-08-04 134.78 137.70 133.59 134.21 0.5M
2021-08-03 133.90 134.58 132.85 134.27 0.3M
2021-08-02 135.01 135.01 131.52 133.05 1.2M
2021-07-30 134.36 136.57 130.47 132.94 10.2M
2021-07-29 130.07 136.31 130.07 135.35 1.7M
2021-07-28 131.69 131.69 126.95 129.90 0.4M
2021-07-27 131.63 132.97 129.76 130.75 0.6M
2021-07-26 134.72 134.72 130.58 130.89 0.7M
2021-07-23 135.35 135.43 131.89 133.73 0.5M
2021-07-22 135.09 136.11 133.62 134.61 0.3M
2021-07-20 138.44 138.44 134.50 134.95 0.6M
2021-07-19 137.99 139.58 136.57 138.87 1.1M
2021-07-16 137.48 138.98 137.48 138.50 0.4M
2021-07-15 137.90 140.28 136.99 137.45 0.3M
2021-07-14 137.87 139.09 136.43 138.53 0.8M
2021-07-13 136.20 139.38 135.23 138.78 1.2M
2021-07-12 134.10 136.31 133.33 135.40 1.6M
2021-07-09 131.92 134.50 130.67 134.10 1.5M
2021-07-08 133.84 134.72 129.93 131.63 0.9M
2021-07-07 135.12 135.12 130.84 133.56 0.8M
2021-07-06 139.55 140.40 131.15 134.55 1.1M
2021-07-05 139.86 140.77 137.59 137.82 0.7M
2021-07-02 139.58 141.22 138.50 139.23 1.2M
2021-07-01 137.82 139.69 135.58 138.95 0.7M
2021-06-30 136.17 138.27 135.06 137.36 1.4M
2021-06-29 135.12 138.92 133.73 134.27 1.7M
2021-06-28 135.69 135.69 133.05 133.45 0.9M
2021-06-25 134.10 136.60 133.79 134.24 0.4M
2021-06-24 136.51 136.51 133.22 133.96 0.4M
2021-06-23 135.09 138.24 134.64 135.01 0.6M
2021-06-22 135.09 136.62 133.73 134.84 0.8M
2021-06-21 132.09 136.17 131.18 134.27 0.9M
2021-06-18 136.17 137.42 129.22 134.41 1.4M
2021-06-17 138.44 138.95 134.55 135.97 3.1M
2021-06-16 140.54 144.26 138.36 139.26 3.8M
2021-06-15 139.29 140.97 138.89 139.58 1.2M
2021-06-14 138.92 139.92 134.70 139.09 1.9M
2021-06-11 140.71 140.99 137.48 138.81 1.1M
2021-06-10 141.36 141.56 138.87 140.00 0.5M
2021-06-09 143.43 144.11 138.44 140.20 2.0M
2021-06-08 144.68 145.48 142.41 143.18 1.3M
2021-06-07 143.15 146.21 143.15 143.77 1.1M
2021-06-04 143.38 144.11 139.32 142.98 1.9M
2021-06-03 152.62 152.62 141.45 142.13 6.4M
2021-06-02 134.70 154.89 133.11 152.68 10.9M
2021-06-01 136.79 137.33 133.48 134.70 0.6M
2021-05-31 135.04 136.68 133.45 136.26 0.6M
2021-05-28 133.28 134.92 132.11 133.45 0.9M
2021-05-27 134.58 135.58 130.84 132.28 1.9M
2021-05-26 137.31 139.49 132.26 132.74 2.5M
2021-05-25 137.42 138.38 131.72 136.11 2.5M
2021-05-24 140.45 140.45 136.17 136.48 2.6M
2021-05-21 135.58 140.65 135.58 139.29 0.8M
2021-05-20 137.31 138.67 132.11 134.92 1.2M
2021-05-19 138.95 138.95 135.26 137.70 0.6M
2021-05-18 138.41 140.97 136.51 137.39 0.9M
2021-05-17 130.50 139.15 128.79 136.23 2.7M
2021-05-14 134.21 135.38 128.71 129.65 1.0M
2021-05-12 132.71 137.11 130.53 133.87 1.2M
2021-05-11 131.38 136.43 130.21 132.17 1.8M
2021-05-10 126.87 134.61 125.31 133.25 1.4M
2021-05-07 127.32 128.77 124.60 125.25 1.1M
2021-05-06 125.96 128.00 122.50 126.07 1.9M
2021-05-05 124.82 125.79 120.17 124.77 1.0M
2021-05-04 124.26 127.60 122.44 122.95 1.2M
2021-05-03 121.42 124.45 119.77 122.38 0.7M
2021-04-30 123.12 125.82 121.42 121.79 0.6M
2021-04-29 125.76 127.23 124.00 124.45 0.5M
2021-04-28 123.26 128.51 123.12 125.73 1.2M
2021-04-27 120.65 122.70 120.45 122.33 0.3M
2021-04-26 119.89 123.21 119.83 120.62 0.7M
2021-04-23 120.34 123.92 118.81 121.22 1.5M
2021-04-22 115.75 121.25 113.31 120.65 1.4M
2021-04-20 117.39 118.47 115.18 115.89 0.6M
2021-04-19 114.87 117.39 112.68 116.06 0.8M
2021-04-16 119.04 121.84 117.50 120.23 1.0M
2021-04-15 118.30 121.28 116.74 117.99 0.7M
2021-04-13 113.76 120.65 113.76 120.00 1.0M
2021-04-12 115.92 117.45 111.04 113.79 1.6M
2021-04-09 123.18 124.37 119.23 120.28 0.5M
2021-04-08 123.23 123.94 121.48 122.98 1.4M
2021-04-07 117.28 121.96 116.74 121.53 3.8M
2021-04-06 118.72 119.35 116.74 117.28 0.8M
2021-04-05 119.35 119.92 113.62 118.72 0.9M
2021-04-01 115.23 120.48 115.01 119.35 1.4M
2021-03-31 115.18 115.80 113.53 114.36 0.6M
2021-03-30 114.61 117.84 113.90 114.67 1.0M
2021-03-26 112.34 114.55 111.58 112.91 1.6M
2021-03-25 115.86 115.86 106.16 111.15 1.7M
2021-03-24 119.09 119.32 113.56 114.36 2.6M
2021-03-23 117.79 121.16 115.75 119.94 1.3M
2021-03-22 120.17 121.70 115.75 116.94 1.1M
2021-03-19 121.87 121.87 116.48 120.09 1.7M
2021-03-18 126.24 127.38 120.43 122.55 1.2M
2021-03-17 126.24 128.09 123.92 125.14 1.2M
2021-03-16 124.74 126.36 123.06 125.76 1.0M
2021-03-15 121.99 124.68 120.45 124.11 2.5M
2021-03-12 124.60 126.07 120.48 121.28 2.3M
2021-03-10 124.20 125.96 123.32 124.26 0.8M
2021-03-09 128.11 129.65 121.99 122.67 3.8M
2021-03-08 130.30 132.40 127.12 127.58 1.9M
2021-03-05 129.31 134.07 126.92 127.97 1.5M
2021-03-04 129.93 134.16 128.51 132.68 1.0M
2021-03-03 133.90 135.15 131.38 132.14 1.2M
2021-03-02 131.38 133.70 128.34 131.94 2.1M
2021-03-01 122.38 132.45 122.38 131.38 5.2M
2021-02-26 122.95 123.63 118.81 121.45 1.3M
2021-02-25 123.89 126.33 122.84 123.83 1.6M
2021-02-24 124.94 128.00 114.72 123.66 4.5M
2021-02-23 122.30 126.36 121.90 124.65 1.3M
2021-02-22 121.48 125.45 120.85 122.30 2.1M
2021-02-19 124.82 124.82 117.39 121.05 2.5M
2021-02-18 130.44 130.75 123.69 125.19 2.6M
2021-02-17 120.51 130.13 119.60 128.88 6.0M
2021-02-16 121.93 122.95 119.55 121.08 3.6M
2021-02-15 117.28 125.39 115.80 119.55 13.1M
2021-02-12 102.38 113.02 97.93 111.92 10.7M
2021-02-11 98.89 104.11 97.96 101.67 5.0M
2021-02-10 91.63 100.28 90.30 98.89 5.1M
2021-02-09 93.73 93.90 90.92 91.63 1.6M
2021-02-08 89.39 93.84 89.39 92.60 2.4M
2021-02-05 90.75 90.92 87.29 88.71 1.0M
2021-02-04 89.93 91.92 89.16 89.62 1.5M
2021-02-03 89.82 92.20 88.60 89.90 2.3M
2021-02-02 87.92 89.93 86.64 88.68 1.4M
2021-02-01 84.54 87.38 81.33 86.95 1.1M
2021-01-29 86.13 86.47 81.50 82.21 0.8M
2021-01-28 82.84 86.58 82.84 84.28 0.8M
2021-01-27 86.38 87.23 83.58 85.76 0.6M
2021-01-25 90.16 90.38 85.39 86.38 0.6M
2021-01-22 88.79 93.39 87.86 88.65 2.3M
2021-01-21 90.21 90.87 86.87 87.58 0.9M
2021-01-20 91.60 91.60 88.23 89.79 1.3M
2021-01-19 90.21 90.95 89.70 90.50 0.3M
2021-01-18 92.74 92.74 88.11 89.05 0.7M
2021-01-15 95.06 95.18 90.78 92.17 0.9M
2021-01-14 95.04 96.71 94.01 94.78 1.0M
2021-01-13 98.01 98.01 93.79 95.01 1.0M
2021-01-12 95.66 99.21 95.55 95.94 1.4M
2021-01-11 96.40 97.08 95.01 96.11 0.9M
2021-01-08 96.23 96.23 94.53 95.18 0.5M
2021-01-07 95.21 96.51 94.21 95.06 15.1M
2021-01-06 96.31 96.51 92.79 94.41 0.7M
2021-01-05 92.00 96.11 92.00 95.43 1.4M
2021-01-04 93.62 95.26 92.71 93.96 0.5M
2021-01-01 94.64 94.67 92.77 93.08 1.0M