Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MOTHERSON, Samvardhana Motherson International Limited, INE775A01035, Listing: 14-Aug-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: Dynamic F&O High52 Price: 119.25 Mkt_Cap Category: Large-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 3,550 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 1; VWAP21: 105.42 Low52 Price: 71.5 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 10,554,442,601 Low52 Date: 07-Apr-2025 SHP: 48.59 / 11.99 / 20.98 / 18.4
Q M W D
Trend Indicator
SiS14: 34
High/Low Price Quarter: 161.78 / 115.83 Month: 112.6 / 93.42 Week: 108.8 / 105.15 Day: 106.85 / 104.51 Sis67: 49
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 105.90 106.85 104.51 105.92 105.49 0.44 111,792.66 26,930,415 15.22 15,545,225 16.21 163.99 80
2 11-Nov 102.65 105.98 101.08 105.46 103.45 2.84 111,307.15 20,357,785 11.51 9,905,445 10.33 102.47 52
3 10-Nov 103.75 104.27 102.18 102.55 103.17 -1.20 108,235.81 18,067,302 10.21 10,874,253 11.34 112.19 57
4 07-Nov 103.92 104.27 102.35 103.80 103.46 -0.12 109,555.11 8,431,755 4.77 3,210,734 3.35 33.22 17
5 06-Nov 104.49 105.07 102.08 103.92 103.94 -0.55 109,681.77 11,443,281 6.47 5,732,599 5.98 59.58 30
6 04-Nov 106.08 106.10 103.75 104.49 104.76 -1.02 110,283.37 8,923,020 5.04 5,114,993 5.33 53.58 27
7 03-Nov 105.40 106.10 103.82 105.57 104.95 0.17 111,423.25 9,823,455 5.55 3,220,272 3.36 33.80 17
8 31-Oct 106.91 107.70 105.17 105.39 106.21 -1.39 111,233.27 5,215,003 2.95 2,631,783 2.74 27.95 14
9 30-Oct 108.80 108.80 106.16 106.88 107.08 -0.79 112,805.88 9,808,066 5.54 3,839,681 4.00 41.12 20
10 29-Oct 107.00 108.25 105.15 107.73 107.24 0.70 113,703.01 12,702,765 7.18 5,336,043 5.56 57.22 28
11 28-Oct 106.93 107.72 106.11 106.98 106.86 0.05 112,911.43 7,582,607 4.29 3,133,631 3.27 33.49 16
12 27-Oct 106.75 107.27 106.10 106.93 106.77 0.64 112,858.65 8,676,084 4.90 4,387,138 4.58 46.84 23
13 24-Oct 107.31 107.47 104.93 106.25 106.31 -0.99 112,140.95 11,030,911 6.24 4,520,865 4.71 48.06 24
14 23-Oct 106.90 109.65 106.41 107.31 108.45 1.84 113,259.72 30,104,528 17.02 13,569,964 14.15 147.17 71
15 21-Oct 106.61 106.61 105.00 105.37 105.75 -0.38 111,212.16 1,768,861 1.00 958,902 1.00 10.14 5
16 20-Oct 104.70 106.03 104.66 105.77 105.48 1.02 111,634.34 5,352,437 3.03 2,288,645 2.39 24.14 12
17 17-Oct 106.69 106.87 103.83 104.70 105.17 -2.40 110,505.01 14,290,399 8.08 5,667,244 5.91 59.60 30
18 16-Oct 104.90 108.55 104.69 107.27 107.47 2.38 113,217.51 18,610,741 10.52 6,004,958 6.26 64.54 32
19 15-Oct 105.00 105.90 103.90 104.78 104.66 -0.26 110,589.45 13,717,505 7.75 6,732,510 7.02 70.46 35
20 14-Oct 104.00 105.34 102.80 105.05 103.77 0.91 110,874.42 24,973,101 14.12 10,066,093 10.50 104.46 53
21 13-Oct 103.00 104.50 102.03 104.10 103.41 0.00 109,871.75 16,216,577 9.17 8,606,964 8.98 89.00 45
22 10-Oct 103.11 104.90 102.82 104.10 104.09 0.64 109,871.75 9,724,654 5.50 4,151,662 4.33 43.21 22
23 09-Oct 101.28 103.75 101.01 103.44 102.76 1.77 109,175.15 13,623,431 7.70 7,447,234 7.77 76.53 39
24 08-Oct 104.70 104.95 101.22 101.64 102.70 -2.38 107,275.35 11,890,467 6.72 5,199,346 5.42 53.40 27
25 07-Oct 105.90 106.75 103.54 104.12 104.87 -1.98 109,892.86 18,966,822 10.72 12,535,406 13.07 131.46 66
26 06-Oct 107.00 107.40 105.95 106.22 106.35 -0.42 112,109.29 7,260,072 4.10 3,445,722 3.59 36.65 18
27 03-Oct 105.99 107.11 105.56 106.67 106.37 0.63 112,584.24 8,086,392 4.57 4,380,736 4.57 46.60 23
28 01-Oct 105.60 106.61 105.12 106.00 105.91 0.33 111,877.00 7,448,493 4.21 3,783,354 3.95 40.07 20
29 30-Sep 106.69 107.16 104.54 105.65 105.71 -1.15 111,507.69 22,843,513 12.91 14,034,817 14.64 148.36 74
30 29-Sep 106.00 107.30 105.46 106.88 106.42 1.15 112,805.88 26,556,235 15.01 14,659,861 15.29 156.01 77
31 26-Sep 105.00 106.01 103.26 105.66 104.94 0.27 111,518.24 24,534,407 13.87 13,811,951 14.40 144.94 72
32 25-Sep 107.75 108.70 105.05 105.38 106.82 -2.39 111,222.72 14,787,443 8.36 7,763,505 8.10 82.93 41
33 24-Sep 112.50 112.60 107.50 107.96 109.62 -3.68 113,945.76 24,814,885 14.03 13,282,151 13.85 145.60 70
34 23-Sep 109.95 112.38 109.37 112.08 111.60 1.94 118,294.19 33,790,140 19.10 16,417,935 17.12 183.22 86
35 22-Sep 109.08 110.23 108.55 109.95 109.57 0.80 116,046.10 16,627,782 9.40 9,067,568 9.46 99.35 48
36 19-Sep 108.98 110.18 108.56 109.08 109.24 0.09 115,127.86 13,983,683 7.91 7,861,329 8.20 85.88 41
37 18-Sep 109.87 110.08 108.06 108.98 109.10 -0.33 115,022.32 16,247,845 9.19 5,833,426 6.08 63.64 31
38 17-Sep 110.50 111.90 108.87 109.34 110.33 -0.50 115,402.28 23,963,434 13.55 9,014,647 9.40 99.46 47
39 16-Sep 108.50 110.90 107.22 109.89 109.62 1.93 115,982.77 42,750,129 24.17 21,093,419 22.00 231.23 111
40 15-Sep 105.76 108.07 105.31 107.81 107.17 2.98 113,787.45 44,585,391 25.21 20,451,464 21.33 219.18 107
41 12-Sep 100.70 105.30 100.57 104.69 104.00 3.99 110,494.46 46,300,257 26.18 20,274,826 21.14 210.00 106
42 11-Sep 100.91 101.95 100.20 100.67 101.10 0.07 106,251.57 19,218,566 10.86 9,942,433 10.37 100.52 52
43 10-Sep 99.00 102.20 98.91 100.60 101.04 1.80 106,177.69 39,207,033 22.17 19,830,156 20.68 200.36 104
44 09-Sep 99.10 99.50 97.25 98.82 98.27 0.25 104,299.00 22,643,077 12.80 10,997,324 11.47 108.07 58
45 08-Sep 96.93 99.33 95.09 98.57 97.86 4.20 104,035.14 56,299,081 31.83 24,808,612 25.87 242.78 130
46 05-Sep 94.80 96.10 93.49 94.60 94.68 0.30 99,845.03 19,637,004 11.10 11,088,261 11.56 104.98 58
47 04-Sep 98.40 98.40 94.12 94.32 95.71 -2.29 99,549.50 14,039,109 7.94 6,952,160 7.25 66.54 36
48 03-Sep 96.37 96.89 95.25 96.53 96.15 0.06 101,882.03 12,129,613 6.86 5,984,616 6.24 57.54 31
49 02-Sep 96.74 97.40 95.22 96.47 96.54 -0.28 101,818.71 12,452,715 7.04 5,701,977 5.95 55.05 30
50 01-Sep 94.40 96.95 93.42 96.74 94.90 4.30 102,103.68 30,257,885 17.11 14,179,798 14.79 134.57 74
51 29-Aug 92.20 95.07 91.10 92.75 93.05 0.69 97,892.46 28,080,321 15.87 16,020,916 16.71 149.07 84
52 28-Aug 93.00 93.30 91.95 92.11 92.48 -0.91 97,216.97 13,098,197 7.40 7,790,504 8.12 72.05 41
53 26-Aug 94.70 94.70 92.51 92.96 93.34 -2.12 98,114.10 14,380,291 8.13 8,066,846 8.41 75.30 42
54 25-Aug 96.00 96.30 94.40 94.97 95.14 -0.20 100,235.54 10,376,097 5.87 4,886,840 5.10 46.49 26
55 22-Aug 97.90 98.21 95.00 95.16 96.03 -2.80 100,436.08 9,583,759 5.42 4,059,718 4.23 38.99 21
56 21-Aug 98.50 98.89 97.49 97.90 98.00 -0.07 103,327.99 10,323,617 5.84 6,290,628 6.56 61.00 33
57 20-Aug 99.69 99.69 97.68 97.97 98.12 -1.44 103,401.87 14,042,238 7.94 6,300,216 6.57 61.82 33
58 19-Aug 94.10 99.85 93.90 99.40 97.97 5.65 104,911.16 30,083,383 17.01 8,530,157 8.90 83.57 45
59 18-Aug 93.80 95.77 93.15 94.08 94.53 1.05 99,296.20 14,834,715 8.39 7,636,929 7.96 72.19 40
60 14-Aug 93.00 93.89 91.62 93.10 92.66 -0.31 98,261.86 14,771,758 8.35 6,410,156 6.68 59.40 34
61 13-Aug 91.00 94.59 89.86 93.39 92.62 3.46 98,567.94 27,152,026 15.35 6,016,722 6.27 55.73 32
62 12-Aug 91.31 91.75 90.10 90.27 90.98 -0.55 95,274.95 7,712,576 4.36 3,173,215 3.31 28.87 17
63 11-Aug 91.51 91.83 89.70 90.77 90.37 -0.74 95,802.68 19,734,988 11.16 11,401,484 11.89 103.04 128
64 08-Aug 94.12 94.54 91.00 91.45 92.58 -2.84 96,520.38 9,884,650 5.59 4,656,423 4.86 43.11 52
65 07-Aug 94.49 94.76 92.56 94.12 93.67 -1.29 99,338.41 24,236,301 13.70 12,490,269 13.03 117.00 140
66 06-Aug 97.60 97.80 94.77 95.35 95.88 -2.08 100,636.61 11,149,228 6.30 5,430,517 5.66 52.07 61
67 05-Aug 98.50 99.08 96.46 97.38 97.92 -0.94 102,779.16 9,072,134 5.13 4,192,607 4.37 41.05 47

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP    UWCSL    MAXVOLT    BELRISE    BHARATSE    URAVIDEF   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com