NSE · MOTHERSON · stock
Samvardhana Motherson International Limited (MOTHERSON) stock price history
Every NSE trading session of Samvardhana Motherson International Limited from Aug 28, 2002 to Sep 28, 2026: 5,981 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOTHERSON adjusted close, 2002 to 2026
- ₹170.68
- All time high, 2026
- ₹173.27
- 52 week high, ₹100.52 low
- 5,981
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
MOTHERSON key facts
- Samvardhana Motherson International Limited (MOTHERSON) closed at ₹162.37 on Sep 28, 2026 on NSE.
- MOTHERSON's all time high close is ₹170.68, set on Aug 31, 2026; its all time low close is ₹0.0280 on Aug 28, 2002.
- MOTHERSON's 52 week range is ₹100.52 to ₹173.27.
- MOTHERSON returned +54.4% over the year to Sep 28, 2026 and +164.6% over five years.
- Over ten years MOTHERSON returned +374%, +16.8% a year compounded.
- MOTHERSON's deepest drawdown was -89.0% from Jul 28, 2005 to Dec 3, 2008.
- DataCedar holds 5,981 daily sessions of MOTHERSON history from Aug 28, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOTHERSON price chart, 2002 to 2026
MOTHERSON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +7.2% |
| 6 months | +48.7% |
| Year to date | +36.2% |
| 1 year | +54.4% |
| 3 years | +159.0% |
| 5 years | +164.6% |
| 10 years | +373.9% |
| Since Aug 28, 2002 | +578,987% |
| Compound annual growth, 24.1 years | +43.3% |
MOTHERSON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹170.68 on Aug 31, 2026
- All time low close
- ₹0.0280 on Aug 28, 2002
- 52 week high
- ₹173.27 on Aug 19, 2026
- 52 week low
- ₹100.52 on Oct 9, 2025
- Deepest drawdown
- -89.0% from Jul 28, 2005 to Dec 3, 2008, recovered Oct 4, 2013
- Best single session
- +723.5% on Jul 28, 2005
- Worst single session
- -87.9% on Jul 29, 2005
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2002
- 5,791×
- Best calendar year
- 2003, +747%
- Worst calendar year
- 2008, -46%
MOTHERSON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 28, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹119.82 | ₹173.27 | ₹102.64 | ₹162.37 | +36.0% | 3.6B | 187 |
| 2025 | ₹103.06 | ₹122.21 | ₹70.99 | ₹119.36 | +15.9% | 5.2B | 249 |
| 2024 | ₹67.49 | ₹143.08 | ₹66.53 | ₹102.94 | +53.8% | 8.2B | 246 |
| 2023 | ₹48.45 | ₹67.88 | ₹40.29 | ₹66.93 | +38.4% | 5B | 245 |
| 2022 | ₹59.36 | ₹87.47 | ₹40.29 | ₹48.35 | -18.5% | 5.2B | 248 |
| 2021 | ₹43.43 | ₹71.71 | ₹37.62 | ₹59.36 | +36.7% | 11.6B | 248 |
| 2020 | ₹37.59 | ₹43.58 | ₹12.79 | ₹43.42 | +15.9% | 15.9B | 251 |
| 2019 | ₹41.82 | ₹43.77 | ₹23.29 | ₹37.47 | -9.9% | 7.9B | 243 |
| 2018 | ₹62.68 | ₹64.04 | ₹35.02 | ₹41.59 | -33.2% | 5.1B | 246 |
| 2017 | ₹35.42 | ₹64.96 | ₹34.57 | ₹62.27 | +76.0% | 3.9B | 248 |
| 2016 | ₹31.24 | ₹38.86 | ₹21.95 | ₹35.37 | +13.2% | 5.6B | 246 |
| 2015 | ₹32.27 | ₹42.22 | ₹23.14 | ₹31.26 | -3.0% | 5.9B | 246 |
| 2014 | ₹12.84 | ₹32.46 | ₹12.41 | ₹32.22 | +153.6% | 5.2B | 244 |
| 2013 | ₹9.13 | ₹14.23 | ₹7.77 | ₹12.70 | +40.2% | 2.1B | 248 |
| 2012 | ₹4.07 | ₹9.50 | ₹3.84 | ₹9.06 | +126.9% | 1.7B | 245 |
| 2011 | ₹5.26 | ₹7.33 | ₹3.65 | ₹3.99 | -23.5% | 1.4B | 246 |
| 2010 | ₹3.73 | ₹5.78 | ₹3.33 | ₹5.22 | +40.2% | 2B | 250 |
| 2009 | ₹1.58 | ₹4.05 | ₹1.40 | ₹3.72 | +122.3% | 882.9M | 243 |
| 2008 | ₹3.07 | ₹3.29 | ₹1.09 | ₹1.67 | -45.6% | 379.3M | 246 |
| 2007 | ₹1.89 | ₹3.18 | ₹1.75 | ₹3.08 | +59.9% | 975.5M | 248 |
| 2006 | ₹1.45 | ₹2.08 | ₹1.20 | ₹1.92 | +34.0% | 1.8B | 247 |
| 2005 | ₹0.5586 | ₹11.04 | ₹0.4357 | ₹1.44 | +179.5% | 7.7B | 250 |
| 2004 | ₹0.2969 | ₹0.5139 | ₹0.1590 | ₹0.5139 | +73.1% | 7.1B | 260 |
| 2003 | ₹0.0350 | ₹0.3499 | ₹0.0350 | ₹0.2969 | +747.1% | 1.3B | 261 |
| 2002 | ₹0.0280 | ₹0.0350 | ₹0.0280 | ₹0.0350 | n/a | 14.1M | 90 |
MOTHERSON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹162.37 | -4.9% |
| August 2026 | ₹170.68 | +13.2% |
| July 2026 | ₹150.75 | +2.0% |
| June 2026 | ₹147.85 | +1.6% |
| May 2026 | ₹145.49 | +20.2% |
| April 2026 | ₹121.00 | +15.4% |
| March 2026 | ₹104.90 | -20.9% |
| February 2026 | ₹132.70 | +18.1% |
| January 2026 | ₹112.36 | -5.9% |
| December 2025 | ₹119.36 | +3.1% |
| November 2025 | ₹115.75 | +10.4% |
| October 2025 | ₹104.88 | -0.2% |
About the MOTHERSON data
Daily bars. 5,981 sessions from Aug 28, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 28, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MOTHERSON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MONTECARLO Monte Carlo Fashions Limited
- MORARJEE Morarjee Textiles Limited
- MOREPENLAB Morepen Laboratories Limited
- MOSCHIP Moschip Technologies Limited
- MOTILALOFS Motilal Oswal Financial Services Limited
- MOTISONS Motisons Jewellers Limited
- MOTOGENFIN The Motor & General Finance Limited
- MPDL MPDL Limited
Common questions
MOTHERSON share price history
