Samvardhana Motherson International Limited (MOTHERSON.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:57PM IST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 186.45 | 189.25 | 183.30 | 187.65 | 187.65 | 1,186,596 |
| 20 jun 2024 | 183.70 | 188.00 | 182.00 | 185.35 | 185.35 | 1,788,105 |
| 19 jun 2024 | 181.45 | 184.40 | 177.00 | 182.30 | 182.30 | 1,648,241 |
| 18 jun 2024 | 176.00 | 185.00 | 175.10 | 180.30 | 180.30 | 2,246,965 |
| 14 jun 2024 | 169.70 | 176.10 | 167.80 | 174.60 | 174.60 | 1,448,996 |
| 13 jun 2024 | 167.65 | 168.95 | 166.20 | 168.70 | 168.70 | 1,174,098 |
| 12 jun 2024 | 163.30 | 166.45 | 162.95 | 165.70 | 165.70 | 1,000,319 |
| 11 jun 2024 | 165.60 | 167.05 | 161.85 | 162.90 | 162.90 | 1,994,994 |
| 10 jun 2024 | 159.20 | 165.50 | 158.00 | 164.60 | 164.60 | 2,351,467 |
| 07 jun 2024 | 153.00 | 158.00 | 151.25 | 156.65 | 156.65 | 2,116,296 |
| 06 jun 2024 | 153.85 | 155.20 | 149.50 | 152.45 | 152.45 | 1,251,779 |
| 05 jun 2024 | 142.70 | 152.75 | 141.95 | 151.95 | 151.95 | 1,226,040 |
| 04 jun 2024 | 151.05 | 151.05 | 134.50 | 141.85 | 141.85 | 2,915,450 |
| 03 jun 2024 | 158.20 | 159.40 | 149.00 | 149.40 | 149.40 | 1,641,285 |
| 31 may 2024 | 154.50 | 156.95 | 150.00 | 151.20 | 151.20 | 2,598,073 |
| 30 may 2024 | 150.00 | 152.65 | 142.40 | 151.65 | 151.65 | 4,404,826 |
| 29 may 2024 | 141.95 | 148.95 | 139.95 | 147.60 | 147.60 | 2,094,266 |
| 28 may 2024 | 145.25 | 145.25 | 139.75 | 141.95 | 141.95 | 988,769 |
| 27 may 2024 | 141.20 | 145.70 | 140.00 | 143.70 | 143.70 | 1,554,104 |
| 24 may 2024 | 138.05 | 140.80 | 136.70 | 140.10 | 140.10 | 8,330,984 |
| 23 may 2024 | 134.40 | 138.35 | 130.95 | 137.30 | 137.30 | 1,520,862 |
| 22 may 2024 | 132.40 | 135.45 | 131.75 | 133.35 | 133.35 | 998,452 |
| 21 may 2024 | 129.05 | 133.40 | 129.05 | 131.45 | 131.45 | 1,260,090 |
| 17 may 2024 | 128.45 | 130.05 | 127.50 | 129.25 | 129.25 | 775,839 |
| 16 may 2024 | 127.05 | 127.90 | 125.70 | 127.25 | 127.25 | 615,087 |
| 15 may 2024 | 128.15 | 128.20 | 125.35 | 126.35 | 126.35 | 451,641 |
| 14 may 2024 | 125.20 | 128.25 | 124.70 | 127.50 | 127.50 | 529,544 |
| 13 may 2024 | 127.35 | 127.45 | 122.50 | 125.05 | 125.05 | 943,353 |
| 10 may 2024 | 125.55 | 128.50 | 125.40 | 127.65 | 127.65 | 971,370 |
| 09 may 2024 | 129.95 | 130.65 | 125.05 | 125.50 | 125.50 | 570,852 |
| 08 may 2024 | 125.95 | 129.05 | 125.20 | 128.65 | 128.65 | 725,866 |
| 07 may 2024 | 128.70 | 128.70 | 123.00 | 125.40 | 125.40 | 418,414 |
| 06 may 2024 | 131.90 | 132.20 | 127.00 | 127.80 | 127.80 | 768,224 |
| 03 may 2024 | 130.95 | 132.20 | 129.75 | 131.20 | 131.20 | 404,016 |
| 02 may 2024 | 131.15 | 131.75 | 129.25 | 130.15 | 130.15 | 456,694 |
| 30 abr 2024 | 131.60 | 133.35 | 130.80 | 131.15 | 131.15 | 1,158,881 |
| 29 abr 2024 | 132.30 | 132.95 | 129.90 | 130.80 | 130.80 | 945,363 |
| 26 abr 2024 | 128.20 | 132.25 | 127.65 | 131.15 | 131.15 | 3,799,826 |
| 25 abr 2024 | 126.55 | 127.80 | 126.05 | 127.20 | 127.20 | 437,275 |
| 24 abr 2024 | 129.05 | 129.05 | 126.15 | 126.80 | 126.80 | 731,431 |
| 23 abr 2024 | 127.45 | 129.50 | 125.75 | 127.40 | 127.40 | 1,080,651 |
| 22 abr 2024 | 126.50 | 128.80 | 121.60 | 127.80 | 127.80 | 2,132,120 |
| 19 abr 2024 | 125.85 | 127.85 | 121.25 | 127.10 | 127.10 | 1,710,804 |
| 18 abr 2024 | 126.90 | 129.95 | 124.95 | 125.90 | 125.90 | 3,570,226 |
| 16 abr 2024 | 118.35 | 125.65 | 118.35 | 124.25 | 124.25 | 1,376,938 |
| 15 abr 2024 | 116.55 | 121.20 | 116.55 | 120.75 | 120.75 | 1,355,348 |
| 12 abr 2024 | 118.95 | 123.20 | 118.35 | 120.55 | 120.55 | 819,216 |
| 10 abr 2024 | 118.05 | 119.20 | 117.60 | 118.95 | 118.95 | 279,449 |
| 09 abr 2024 | 121.10 | 121.10 | 117.00 | 117.75 | 117.75 | 287,642 |
| 08 abr 2024 | 119.95 | 121.05 | 118.75 | 120.55 | 120.55 | 429,327 |
| 05 abr 2024 | 119.40 | 119.90 | 117.90 | 119.35 | 119.35 | 525,697 |
| 04 abr 2024 | 120.45 | 123.30 | 118.60 | 119.60 | 119.60 | 980,805 |
| 03 abr 2024 | 120.95 | 120.95 | 119.75 | 120.45 | 120.45 | 239,945 |
| 02 abr 2024 | 120.95 | 122.55 | 120.20 | 120.90 | 120.90 | 456,750 |
| 01 abr 2024 | 117.35 | 120.40 | 117.30 | 120.10 | 120.10 | 371,877 |
| 28 mar 2024 | 118.15 | 118.15 | 116.75 | 117.05 | 117.05 | 1,818,785 |
| 27 mar 2024 | 118.50 | 118.50 | 116.65 | 117.30 | 117.30 | 382,470 |
| 26 mar 2024 | 114.40 | 117.70 | 114.40 | 117.20 | 117.20 | 485,739 |
| 22 mar 2024 | 116.20 | 116.60 | 114.70 | 116.25 | 116.25 | 364,830 |
| 21 mar 2024 | 113.20 | 116.05 | 113.10 | 115.20 | 115.20 | 1,001,530 |
| 20 mar 2024 | 112.30 | 112.90 | 110.20 | 112.25 | 112.25 | 834,993 |
| 19 mar 2024 | 112.95 | 113.90 | 110.80 | 111.20 | 111.20 | 350,815 |
| 18 mar 2024 | 112.65 | 113.40 | 111.45 | 112.80 | 112.80 | 694,587 |
| 15 mar 2024 | 112.45 | 113.50 | 109.40 | 111.70 | 111.70 | 876,739 |
| 14 mar 2024 | 107.05 | 113.00 | 107.05 | 112.45 | 112.45 | 1,126,000 |
| 13 mar 2024 | 116.00 | 116.45 | 107.55 | 110.25 | 110.25 | 1,269,241 |
| 12 mar 2024 | 117.00 | 117.70 | 115.05 | 115.90 | 115.90 | 8,387,277 |
| 11 mar 2024 | 118.65 | 118.90 | 114.95 | 116.30 | 116.30 | 714,671 |
| 07 mar 2024 | 120.30 | 121.35 | 118.65 | 118.90 | 118.90 | 987,643 |
| 06 mar 2024 | 123.95 | 123.95 | 118.00 | 120.90 | 120.90 | 18,163,730 |
| 05 mar 2024 | 121.30 | 126.55 | 119.50 | 125.25 | 125.25 | 1,325,538 |
| 04 mar 2024 | 121.00 | 122.55 | 119.15 | 119.45 | 119.45 | 900,213 |
| 01 mar 2024 | 119.45 | 120.50 | 118.05 | 119.40 | 119.40 | 581,986 |
| 29 feb 2024 | 117.85 | 119.70 | 116.65 | 119.15 | 119.15 | 1,221,751 |
| 28 feb 2024 | 116.75 | 119.50 | 114.95 | 118.65 | 118.65 | 1,240,021 |
| 27 feb 2024 | 116.25 | 116.25 | 114.30 | 115.30 | 115.30 | 312,659 |
| 26 feb 2024 | 116.00 | 116.50 | 114.65 | 115.35 | 115.35 | 324,879 |
| 23 feb 2024 | 115.65 | 116.55 | 113.85 | 115.60 | 115.60 | 463,511 |
| 22 feb 2024 | 113.40 | 114.40 | 110.90 | 114.05 | 114.05 | 681,939 |
| 21 feb 2024 | 113.75 | 114.85 | 112.70 | 113.10 | 113.10 | 316,043 |
| 20 feb 2024 | 113.90 | 113.95 | 111.55 | 113.45 | 113.45 | 324,449 |
| 19 feb 2024 | 115.75 | 115.75 | 112.95 | 113.10 | 113.10 | 499,392 |
| 16 feb 2024 | 114.65 | 116.00 | 113.70 | 114.05 | 114.05 | 890,668 |
| 15 feb 2024 | 115.35 | 115.75 | 112.75 | 113.25 | 113.25 | 803,008 |
| 14 feb 2024 | 114.25 | 114.65 | 112.20 | 114.05 | 114.05 | 1,053,999 |
| 13 feb 2024 | 116.55 | 118.00 | 110.00 | 115.55 | 115.55 | 982,193 |
| 12 feb 2024 | 123.10 | 123.15 | 109.15 | 114.10 | 114.10 | 1,828,277 |
| 09 feb 2024 | 120.15 | 122.45 | 117.25 | 121.25 | 121.25 | 765,969 |
| 08 feb 2024 | 123.45 | 123.45 | 119.40 | 119.75 | 119.75 | 426,655 |
| 07 feb 2024 | 119.50 | 122.70 | 116.90 | 122.25 | 122.25 | 1,856,649 |
| 06 feb 2024 | 117.70 | 119.25 | 116.30 | 118.80 | 118.80 | 527,797 |
| 05 feb 2024 | 117.30 | 119.10 | 116.00 | 117.00 | 117.00 | 597,826 |
| 02 feb 2024 | 116.25 | 117.30 | 115.30 | 115.80 | 115.80 | 1,283,678 |
| 01 feb 2024 | 114.05 | 116.30 | 113.65 | 115.25 | 115.25 | 918,321 |
| 31 ene 2024 | 114.30 | 114.65 | 112.85 | 113.20 | 113.20 | 394,466 |
| 30 ene 2024 | 117.85 | 117.85 | 113.85 | 114.20 | 114.20 | 1,229,521 |
| 29 ene 2024 | 116.10 | 118.05 | 114.65 | 116.45 | 116.45 | 1,381,545 |
| 25 ene 2024 | 110.60 | 116.00 | 109.60 | 115.30 | 115.30 | 3,170,259 |
| 24 ene 2024 | 106.20 | 110.55 | 104.15 | 110.00 | 110.00 | 1,987,792 |
| 23 ene 2024 | 108.65 | 109.25 | 105.35 | 106.35 | 106.35 | 2,581,808 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.