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
2022-12-30 75.00 75.10 74.00 74.15 1.5M
2022-12-29 73.10 74.80 72.60 74.45 1.2M
2022-12-28 73.30 74.80 72.50 74.35 0.9M
2022-12-27 72.00 73.60 71.75 73.40 2.4M
2022-12-26 66.35 71.80 66.25 71.70 1.8M
2022-12-23 68.05 68.30 66.10 66.90 0.9M
2022-12-22 70.35 71.20 68.55 68.95 1.3M
2022-12-21 70.30 71.50 69.65 70.20 1.6M
2022-12-20 70.15 70.70 68.70 69.50 1.1M
2022-12-19 70.50 70.75 69.55 70.55 0.5M
2022-12-16 71.20 71.75 70.10 70.50 1.0M
2022-12-15 72.50 72.90 71.30 71.55 0.8M
2022-12-14 72.00 73.00 71.90 72.25 0.8M
2022-12-13 72.90 73.30 71.90 72.00 0.8M
2022-12-12 73.10 73.60 71.55 72.80 0.8M
2022-12-09 74.25 74.40 72.10 73.10 1.3M
2022-12-08 73.45 74.35 72.70 73.70 0.9M
2022-12-07 74.00 74.25 72.90 73.00 1.1M
2022-12-06 75.40 75.55 73.25 73.55 0.9M
2022-12-05 74.00 76.30 73.65 75.45 1.7M
2022-12-02 74.00 74.80 73.00 74.00 0.8M
2022-12-01 75.00 75.25 73.60 74.05 0.9M
2022-11-30 73.20 75.00 72.90 74.75 1.0M
2022-11-29 73.00 74.45 72.85 73.30 1.0M
2022-11-28 73.45 74.10 72.85 73.15 1.1M
2022-11-25 71.75 73.80 71.55 73.45 0.9M
2022-11-24 71.45 72.00 70.75 71.65 0.6M
2022-11-23 71.50 72.15 71.20 71.45 0.4M
2022-11-22 71.55 72.20 71.00 71.45 0.3M
2022-11-21 72.25 72.60 70.95 71.45 0.3M
2022-11-18 73.25 73.75 71.40 72.10 0.5M
2022-11-17 72.00 73.55 71.45 73.25 1.4M
2022-11-16 74.00 74.10 71.35 72.10 1.9M
2022-11-15 73.05 74.25 72.35 74.00 1.6M
2022-11-14 71.50 73.55 70.80 73.00 2.0M
2022-11-11 74.00 74.65 69.40 71.05 3.0M
2022-11-10 68.40 71.70 67.65 70.60 3.4M
2022-11-09 67.40 69.05 66.80 68.35 0.9M
2022-11-07 65.50 67.55 65.50 66.50 0.7M
2022-11-04 64.65 65.25 64.50 65.00 2.6M
2022-11-03 64.00 64.95 64.00 64.60 0.7M
2022-11-02 65.15 65.50 64.40 64.65 0.6M
2022-11-01 64.70 66.70 64.45 65.15 1.7M
2022-10-31 65.05 65.45 63.75 64.50 0.8M
2022-10-28 63.75 64.45 63.25 64.15 0.5M
2022-10-27 62.20 63.95 62.20 63.65 0.8M
2022-10-25 63.00 63.05 61.85 62.05 3.8M
2022-10-24 63.05 63.15 62.35 62.85 0.4M
2022-10-21 63.60 63.90 61.90 62.10 1.7M
2022-10-20 63.45 64.45 61.90 63.55 1.8M
2022-10-19 64.50 64.80 63.25 63.50 1.1M
2022-10-18 65.80 65.80 63.30 63.85 157.2M
2022-10-17 69.30 69.65 68.60 69.20 0.8M
2022-10-14 72.35 72.60 69.25 69.40 0.4M
2022-10-13 73.50 74.05 71.10 71.30 0.4M
2022-10-12 73.10 73.75 72.50 73.50 0.4M
2022-10-11 75.70 76.40 71.65 72.90 2.5M
2022-10-10 76.00 76.25 74.40 75.70 0.5M
2022-10-07 76.90 76.90 75.40 76.70 0.6M
2022-10-06 73.15 78.35 73.15 76.15 1.4M
2022-10-04 74.55 74.80 72.10 72.30 0.9M
2022-10-03 76.70 76.70 72.60 73.00 2.1M
2022-09-30 71.00 74.40 69.43 72.53 2.3M
2022-09-29 73.30 73.30 68.50 70.53 1.5M
2022-09-28 73.83 73.83 70.67 71.07 1.7M
2022-09-27 76.20 76.57 73.40 74.47 1.1M
2022-09-26 79.83 81.70 74.73 75.20 1.6M
2022-09-23 81.13 81.87 78.60 78.77 0.8M
2022-09-22 82.00 82.10 79.87 81.13 0.8M
2022-09-21 82.73 83.57 81.53 81.77 1.9M
2022-09-20 82.90 84.00 82.53 82.97 0.6M
2022-09-19 82.87 83.43 81.60 81.87 2.3M
2022-09-16 86.33 86.33 82.30 82.83 0.6M
2022-09-15 86.23 86.53 84.83 85.93 0.9M
2022-09-14 83.87 86.67 83.33 85.57 0.5M
2022-09-13 83.60 86.43 83.60 85.57 0.8M
2022-09-12 82.87 83.70 82.70 83.47 0.4M
2022-09-09 83.00 83.90 82.00 82.43 1.0M
2022-09-08 82.67 82.97 81.87 82.13 0.8M
2022-09-07 82.13 82.17 81.23 82.00 0.6M
2022-09-06 84.30 84.30 81.70 82.13 0.8M
2022-09-05 84.00 84.53 83.33 83.57 0.5M
2022-09-02 84.63 84.80 83.63 83.83 0.5M
2022-09-01 82.20 84.03 81.30 83.77 1.4M
2022-08-30 82.13 83.17 81.33 81.97 0.6M
2022-08-29 80.00 81.60 80.00 80.70 0.3M
2022-08-26 84.33 84.60 83.03 83.13 0.3M
2022-08-25 83.67 85.37 82.77 83.23 0.8M
2022-08-24 82.87 84.30 82.77 83.30 0.6M
2022-08-23 82.67 84.77 81.63 82.77 0.7M
2022-08-22 85.67 85.67 83.47 83.77 0.7M
2022-08-19 87.67 88.07 85.07 85.47 0.8M
2022-08-18 88.13 88.63 86.97 87.67 0.7M
2022-08-17 86.37 88.43 85.10 88.13 1.6M
2022-08-16 82.30 86.13 82.10 85.77 2.1M
2022-08-12 82.60 82.73 81.50 81.83 0.7M
2022-08-11 81.67 82.87 81.10 82.60 0.5M
2022-08-10 86.97 86.97 80.80 81.13 1.1M
2022-08-08 86.77 87.70 85.40 85.77 0.5M
2022-08-05 86.83 88.27 86.00 86.97 0.4M
2022-08-04 87.03 89.27 84.97 86.67 0.7M
2022-08-03 88.20 89.17 85.57 87.10 0.3M
2022-08-02 87.23 90.03 85.47 88.83 1.2M
2022-08-01 85.00 88.60 85.00 87.23 2.7M
2022-07-29 85.87 86.67 84.60 84.77 0.5M
2022-07-28 86.67 87.27 85.20 85.63 0.4M
2022-07-27 87.83 87.83 85.50 86.23 0.1M
2022-07-26 86.67 87.73 86.00 86.60 0.1M
2022-07-25 87.53 90.00 86.07 87.07 0.5M
2022-07-22 89.97 90.90 87.47 88.13 0.8M
2022-07-21 84.67 91.63 84.67 89.70 2.3M
2022-07-20 84.00 85.93 83.87 84.40 0.7M
2022-07-19 84.60 84.73 83.33 83.53 0.2M
2022-07-18 80.67 84.67 80.17 83.93 3.1M
2022-07-15 79.93 80.00 79.03 79.73 0.3M
2022-07-14 78.33 79.97 78.07 79.50 0.4M
2022-07-13 79.13 79.83 78.43 78.73 0.3M
2022-07-12 81.00 81.00 78.77 79.03 0.2M
2022-07-11 78.93 81.37 78.47 81.07 0.5M
2022-07-08 80.00 80.70 78.47 79.37 0.2M
2022-07-07 78.20 80.50 77.47 79.77 0.6M
2022-07-06 76.67 78.07 75.80 77.83 0.2M
2022-07-05 78.93 78.93 76.03 76.67 0.4M
2022-07-04 78.67 79.10 77.40 78.27 0.2M
2022-07-01 78.00 78.67 77.13 78.43 0.4M
2022-06-30 81.80 82.20 78.30 78.77 0.4M
2022-06-29 81.70 82.33 80.00 81.47 0.6M
2022-06-28 82.20 83.27 81.07 82.97 0.3M
2022-06-27 82.30 83.50 82.03 82.47 0.6M
2022-06-24 80.67 82.33 79.47 81.63 0.5M
2022-06-23 77.47 79.83 77.30 79.70 0.2M
2022-06-22 79.00 79.00 76.27 77.03 0.4M
2022-06-21 75.43 80.10 75.43 79.33 0.5M
2022-06-20 76.67 78.57 74.67 75.37 0.4M
2022-06-17 77.77 78.80 76.43 77.47 0.1M
2022-06-16 82.00 82.27 78.00 78.17 0.4M
2022-06-15 81.47 81.63 80.17 80.60 0.2M
2022-06-14 79.33 81.60 79.33 80.17 0.3M
2022-06-13 80.67 81.80 79.23 80.43 0.5M
2022-06-10 82.77 83.00 81.67 81.87 0.1M
2022-06-09 82.60 83.17 81.67 82.90 0.1M
2022-06-08 81.67 83.43 81.40 82.60 0.6M
2022-06-07 82.43 82.67 81.00 81.37 0.3M
2022-06-06 84.97 85.40 81.83 83.20 0.4M
2022-06-03 86.67 87.37 84.93 85.13 1.4M
2022-06-02 87.00 87.00 85.13 85.80 0.4M
2022-06-01 88.27 88.27 84.87 86.53 1.7M
2022-05-31 83.67 89.00 83.53 87.17 2.3M
2022-05-30 83.70 84.67 82.67 84.17 0.7M
2022-05-27 78.67 84.33 77.83 82.03 1.7M
2022-05-26 80.13 82.23 77.73 81.80 0.6M
2022-05-25 83.33 83.90 79.73 79.90 0.6M
2022-05-24 84.33 85.27 81.60 83.07 0.5M
2022-05-23 83.90 85.37 83.00 84.13 0.9M
2022-05-20 81.47 83.43 81.47 82.90 0.3M
2022-05-19 80.67 82.33 80.00 80.20 0.8M
2022-05-18 84.67 85.70 83.33 84.53 0.6M
2022-05-17 81.67 84.53 80.80 84.33 1.0M
2022-05-16 78.83 80.87 77.33 80.50 0.9M
2022-05-13 77.33 80.63 77.33 78.17 1.2M
2022-05-12 76.87 77.03 75.03 76.60 1.7M
2022-05-11 81.87 82.03 77.07 77.53 1.4M
2022-05-10 79.67 81.90 79.13 81.20 1.2M
2022-05-09 80.80 81.33 78.23 78.90 1.7M
2022-05-06 83.73 84.60 82.03 82.53 1.3M
2022-05-05 88.67 89.27 86.40 86.60 0.7M
2022-05-04 89.00 89.83 86.47 86.90 2.8M
2022-05-02 91.33 91.33 88.13 88.63 1.1M
2022-04-29 92.10 94.50 90.80 91.97 1.5M
2022-04-28 92.00 92.17 90.00 90.87 0.5M
2022-04-27 92.33 93.10 87.97 90.53 1.6M
2022-04-26 90.20 94.17 89.63 93.83 0.7M
2022-04-25 92.93 92.93 88.47 88.67 0.7M
2022-04-22 94.00 94.00 92.00 92.20 0.6M
2022-04-21 92.07 94.67 91.23 94.47 0.3M
2022-04-20 90.33 92.83 88.93 90.70 0.8M
2022-04-19 93.33 93.90 88.07 89.53 0.3M
2022-04-18 92.83 93.27 91.00 92.73 0.8M
2022-04-13 93.93 94.40 91.40 92.83 0.5M
2022-04-12 96.60 96.60 92.47 92.77 0.6M
2022-04-11 95.97 96.87 95.67 96.13 0.9M
2022-04-08 95.70 96.60 94.27 96.17 0.5M
2022-04-07 96.67 97.20 93.70 94.33 0.8M
2022-04-06 96.63 96.80 95.03 96.10 0.4M
2022-04-05 96.30 97.47 95.70 96.77 1.4M
2022-04-04 94.67 96.00 93.67 95.47 1.7M
2022-04-01 93.33 93.90 92.03 93.53 0.6M
2022-03-31 92.67 95.57 92.50 92.90 1.5M
2022-03-30 91.83 92.57 90.87 91.80 0.8M
2022-03-29 90.63 91.90 89.23 90.53 0.6M
2022-03-28 91.60 91.60 88.00 90.20 0.7M
2022-03-25 90.13 92.67 89.57 90.40 2.1M
2022-03-24 88.33 89.90 87.37 88.20 0.7M
2022-03-23 91.80 91.93 89.67 90.03 0.8M
2022-03-22 88.67 91.33 87.37 91.00 1.2M
2022-03-21 92.87 92.87 88.70 88.90 0.6M
2022-03-17 90.07 92.97 89.87 91.27 2.3M
2022-03-16 89.97 91.30 88.33 88.87 2.3M
2022-03-15 86.00 90.93 86.00 89.13 2.7M
2022-03-14 88.00 88.00 83.90 85.47 1.2M
2022-03-11 87.93 88.23 85.43 87.67 1.9M
2022-03-10 89.67 92.93 87.83 88.40 2.9M
2022-03-09 86.03 86.63 84.50 85.33 1.6M
2022-03-08 85.73 86.77 79.70 84.67 2.8M
2022-03-07 89.80 89.80 83.00 85.47 2.5M
2022-03-04 95.33 95.33 90.50 91.10 1.3M
2022-03-03 99.33 99.93 95.73 96.03 0.3M
2022-03-02 100.27 100.27 97.57 98.07 0.3M
2022-02-28 97.00 100.97 96.00 100.27 0.7M
2022-02-25 97.40 102.50 97.40 99.83 0.4M
2022-02-24 100.00 100.67 95.37 96.30 1.0M
2022-02-23 104.93 106.17 103.50 103.97 0.3M
2022-02-22 101.33 105.03 99.17 104.17 0.4M
2022-02-21 105.33 106.33 102.37 104.50 1.1M
2022-02-18 110.03 110.83 104.93 105.60 0.9M
2022-02-17 113.80 114.00 110.67 110.93 0.4M
2022-02-16 116.30 116.30 112.07 112.67 0.4M
2022-02-15 112.00 114.47 109.67 114.13 0.8M
2022-02-14 112.63 116.47 111.03 112.17 0.9M
2022-02-11 119.03 120.87 113.43 114.47 1.4M
2022-02-10 119.93 121.00 118.40 120.27 0.4M
2022-02-09 119.43 119.83 117.87 119.50 0.3M
2022-02-08 120.67 122.87 117.73 118.67 0.3M
2022-02-07 121.90 121.90 119.03 120.47 0.4M
2022-02-04 121.20 122.63 119.97 120.87 0.3M
2022-02-03 123.23 123.23 121.20 121.50 0.2M
2022-02-02 122.43 123.33 121.37 122.53 0.2M
2022-02-01 121.13 121.23 117.53 120.47 0.3M
2022-01-31 119.77 121.70 119.40 119.63 0.4M
2022-01-28 117.20 121.00 116.67 117.90 0.7M
2022-01-27 117.30 117.30 113.50 116.03 0.8M
2022-01-25 119.80 120.00 116.57 117.40 1.5M
2022-01-24 122.60 124.00 117.17 119.80 1.4M
2022-01-21 123.80 125.03 120.00 121.23 0.9M
2022-01-20 123.07 124.97 122.27 123.80 0.8M
2022-01-19 122.00 123.57 118.53 123.07 0.9M
2022-01-18 127.87 127.87 121.73 122.53 0.7M
2022-01-17 126.53 128.43 125.67 126.30 2.3M
2022-01-14 133.33 134.93 121.53 123.70 5.6M
2022-01-13 139.01 140.45 131.86 133.33 1.4M
2022-01-12 144.51 144.51 137.33 138.13 1.1M
2022-01-11 137.59 143.38 136.14 142.84 1.4M
2022-01-10 136.68 139.38 135.58 136.14 0.5M
2022-01-07 133.53 136.94 132.06 135.46 0.5M
2022-01-06 126.53 132.68 125.62 132.03 0.5M
2022-01-05 128.06 130.92 126.38 127.09 0.4M
2022-01-04 128.68 129.19 126.87 127.40 0.2M
2022-01-03 126.87 127.83 126.07 127.46 1.7M