Samvardhana Motherson International share price history

NSE: MOTHERSONBSE: 517334Auto ComponentsLarge Cap

Formerly Motherson Sumi Systems

₹151.67₹2.97 (1.92%)BSE ₹151.00

Share price at the NSE close on 23 Oct 2026. Previous close ₹154.64.

52-week range of traded prices to 23 Oct 2026

₹101.08Low, 11 Nov 2025₹173.27High, 19 Aug 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results.

Market cap: ₹1,60,079 Cr77th largest listed
P/E: 36.5
P/B: 3.9
Dividend yield: 0.40%
ROE: 11.5%
ROCE: 12.2%
Debt to equity: 0.36
Volume, NSE: 1,13,66,18252.1% delivered

Samvardhana Motherson International share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Samvardhana Motherson International's share price is on record from 2 Jan 2007, when it closed at ₹4.21, to 23 Oct 2026. Its highest close was ₹170.68 on 31 Aug 2026 and its lowest ₹2.58 on 3 Dec 2008, adjusted for 8 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	151.67	+26.5%	170.68	105.08	120.40	173.27	102.82	3,83,45,21,697
2025	119.94	+15.2%	121.30	75.34	104.19	122.80	71.50	5,20,87,03,353
2024	104.08	+53.1%	143.40	67.93	68.53	144.66	67.57	8,29,03,83,279
2023	67.97	+37.5%	68.23	41.93	49.53	68.93	41.20	4,98,24,06,102
2022Demerger	49.43	−50.2%	111.76	41.40	99.24	112.87	41.20	5,10,56,23,334
2021	99.24	+35.2%	119.60	64.42	73.44	121.27	63.62	7,12,74,41,480
2020	73.42	+12.7%	73.42	23.73	65.33	73.69	21.62	9,79,05,66,102
2019	65.13	−12.2%	76.44	42.20	74.56	78.04	40.49	4,88,18,01,789
2018	74.16	−34.0%	114.40	63.78	113.11	115.57	62.44	3,13,77,19,479
2017	112.37	+74.3%	116.28	63.39	64.57	117.21	63.01	2,38,14,68,958
2016	64.48	+11.4%	69.63	41.64	57.88	70.84	40.67	3,47,17,31,660
2015	57.91	−3.9%	77.26	44.64	60.35	78.22	42.87	3,65,93,28,918
2014	60.25	+150.7%	60.25	23.74	24.28	60.71	23.47	3,18,65,50,231
2013	24.03	+38.1%	26.40	15.41	17.53	26.93	14.93	1,26,38,46,303
2012	17.40	+118.3%	17.98	7.88	8.13	18.25	7.67	1,04,08,83,605
2011	7.97	−25.2%	14.12	7.89	10.74	14.98	7.29	83,87,96,854
2010	10.66	+38.0%	11.46	7.20	7.74	11.82	6.91	1,25,02,74,036
2009	7.73	+117.1%	8.10	3.15	3.46	8.40	2.98	54,32,87,671
2008	3.56	−47.2%	6.68	2.58	6.73	7.21	2.31	23,32,12,026
2007	6.74	–	6.86	3.96	4.22	6.96	3.90	15,37,69,961

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 14 Jan 2022 reinvested, the change in 2022 is −40.0%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	151.67	−7.1%	161.35	162.77	148.07	16,47,92,166
Sep 2026	163.26	−4.3%	170.00	170.00	156.40	24,65,76,638
Aug 2026	170.68	+13.2%	152.90	173.27	148.34	42,53,87,376
Jul 2026	150.75	+1.8%	148.25	152.40	136.71	36,11,80,061
Jun 2026	148.11	+1.6%	146.01	155.25	138.03	49,98,11,663
May 2026	145.74	+20.2%	121.99	151.77	118.41	53,90,65,693
Apr 2026	121.21	+15.4%	107.99	132.99	102.82	48,29,07,373
Mar 2026	105.08	−21.2%	126.20	131.80	104.72	40,63,42,190
Feb 2026	133.34	+18.1%	113.00	136.15	109.62	41,92,16,129
Jan 2026	112.90	−5.9%	120.40	124.71	106.32	28,92,42,408
Dec 2025	119.94	+3.1%	116.50	122.80	113.13	29,56,43,168
Nov 2025	116.31	+10.4%	105.40	117.70	101.08	45,35,12,880
Oct 2025	105.39	−0.2%	105.60	109.65	101.01	25,70,49,916
Sep 2025	105.65	+13.9%	94.40	112.60	93.42	57,76,69,227
Aug 2025	92.75	−4.5%	97.17	99.85	89.70	28,40,19,643
Jul 2025	97.17	−5.9%	103.23	105.95	95.55	32,20,60,652
Jun 2025	103.22	+1.1%	102.60	108.17	96.79	37,39,39,560
May 2025	102.08	+14.9%	88.58	105.77	87.08	57,58,63,824
Apr 2025	88.85	+1.8%	87.31	92.99	71.50	58,30,25,616
Mar 2025	87.31	+10.4%	79.55	91.45	77.22	44,47,75,467
Feb 2025	79.06	−16.0%	94.40	95.57	77.81	69,62,88,332
Jan 2025	94.17	−9.5%	104.19	107.85	90.67	34,48,55,069
Dec 2024	104.08	−3.9%	108.31	116.38	101.60	55,44,27,446
Nov 2024	108.31	−10.2%	120.77	126.49	105.87	51,96,55,488
Oct 2024	120.63	−14.4%	141.33	143.91	119.77	43,43,94,896
Sep 2024	140.93	+8.2%	130.19	144.66	121.39	77,64,79,422
Aug 2024	130.19	−0.7%	131.60	133.89	113.54	66,21,11,114
Jul 2024	131.05	+3.3%	129.03	139.25	120.74	66,14,37,177
Jun 2024	126.87	+25.8%	106.47	133.47	89.67	99,69,21,677
May 2024	100.83	+15.3%	87.33	104.63	81.63	74,27,95,197
Apr 2024	87.47	+12.0%	78.10	88.93	77.87	53,75,61,870
Mar 2024	78.07	−1.8%	79.57	84.33	71.67	1,17,51,15,570
Feb 2024	79.47	+5.3%	76.13	82.27	72.97	43,33,26,314
Jan 2024	75.50	+11.1%	68.53	78.67	67.57	79,61,57,111
Dec 2023	67.97	+10.8%	61.93	68.57	60.13	49,66,65,294
Nov 2023	61.37	+0.1%	61.80	62.47	57.87	31,49,54,397
Oct 2023	61.30	−4.2%	64.03	65.67	59.13	21,68,36,052
Sep 2023	64.00	+0.2%	63.87	68.93	63.37	28,24,77,995
Aug 2023	63.87	−2.5%	65.53	68.67	62.17	31,79,44,799
Jul 2023	65.53	+14.7%	57.53	67.27	56.53	46,08,88,545
Jun 2023	57.13	+8.4%	52.67	58.83	52.43	41,16,98,105
May 2023	52.70	+7.7%	49.33	55.07	49.00	41,12,83,710
Apr 2023	48.93	+9.4%	45.23	49.23	44.57	20,79,28,952
Mar 2023	44.73	−15.8%	53.33	55.93	41.20	1,05,93,63,848
Feb 2023	53.10	+5.5%	50.60	56.17	48.40	40,62,61,307
Jan 2023	50.33	+1.8%	49.53	52.97	46.87	39,61,03,101
Dec 2022	49.43	−0.8%	50.00	50.87	44.07	52,07,06,771
Nov 2022	49.83	+15.9%	43.23	50.07	42.73	39,13,66,548
Oct 2022	43.00	−11.2%	49.93	52.23	41.20	48,11,85,693
Sep 2022	48.44	−11.3%	54.49	57.69	45.67	44,96,28,521
Aug 2022	54.62	−3.5%	56.89	60.04	53.47	43,67,68,956
Jul 2022	56.58	+7.7%	52.04	61.11	50.51	25,26,06,161
Jun 2022	52.51	−9.6%	58.62	58.62	49.78	25,51,54,570
May 2022	58.09	−5.0%	60.67	60.71	50.00	42,11,30,140
Apr 2022	61.16	−1.3%	62.20	65.02	58.62	36,19,91,140
Mar 2022	61.98	−7.3%	66.80	66.80	53.13	69,52,72,037
Feb 2022	66.87	−16.2%	80.87	82.22	63.76	34,40,44,985
Jan 2022Demerger	79.78	−19.6%	99.24	112.87	75.62	49,57,67,815
Dec 2021	99.24	+6.4%	94.22	102.82	87.16	31,48,21,618
Nov 2021	93.27	−6.1%	99.56	113.24	92.44	37,28,69,825
Oct 2021	99.31	−1.1%	99.78	114.58	97.78	42,93,10,589
Sep 2021	100.42	+3.4%	97.64	104.84	92.53	30,06,51,926
Aug 2021	97.16	−6.7%	105.33	107.84	88.44	43,31,92,070
Jul 2021	104.16	−3.2%	107.76	110.64	99.44	36,97,71,617
Jun 2021	107.60	+0.8%	107.49	121.27	101.20	91,06,40,421
May 2021	106.76	+11.9%	95.11	110.51	93.73	67,78,41,392
Apr 2021	95.42	+6.6%	90.22	100.73	86.93	50,56,48,814
Mar 2021	89.53	−5.9%	96.42	105.87	83.11	75,62,81,122
Feb 2021	95.11	+47.6%	65.31	102.44	63.62	1,54,84,44,188
Jan 2021	64.42	−12.3%	73.44	77.71	63.82	50,79,67,900
Dec 2020	73.42	+11.6%	66.60	73.69	62.09	60,65,24,236
Nov 2020	65.80	+40.2%	47.33	66.49	46.73	83,69,16,444
Oct 2020	46.93	−8.1%	51.27	54.73	46.16	61,30,48,923
Sep 2020	51.04	+4.7%	49.04	55.89	45.47	58,90,30,160
Aug 2020	48.76	+15.6%	42.44	57.56	42.33	1,06,28,43,413
Jul 2020	42.18	+0.3%	42.22	46.36	40.62	80,82,83,255
Jun 2020	42.07	−0.7%	42.80	47.20	38.33	1,06,98,47,543
May 2020	42.36	+8.9%	36.80	43.98	32.00	1,02,26,21,432
Apr 2020	38.91	+43.4%	26.89	40.89	24.09	1,32,84,37,958
Mar 2020	27.13	−41.1%	47.02	48.29	21.62	94,40,47,591
Feb 2020	46.07	−22.5%	58.67	61.78	45.18	53,86,25,520
Jan 2020	59.42	−8.8%	65.33	67.11	58.29	37,03,39,630
Dec 2019	65.13	+13.1%	56.87	67.11	55.82	33,60,35,745
Nov 2019	57.58	+5.4%	54.89	61.78	53.96	55,07,01,396
Oct 2019	54.64	+17.2%	46.89	56.36	42.00	47,84,56,729
Sep 2019	46.64	+7.1%	42.69	52.67	41.33	44,66,17,953
Aug 2019	43.56	−8.2%	47.11	49.33	40.49	50,71,25,666
Jul 2019	47.44	−12.5%	54.64	56.60	45.78	26,26,49,471
Jun 2019	54.20	+5.7%	51.24	57.04	49.62	49,41,13,410
May 2019	51.27	−21.3%	64.62	64.62	50.47	60,55,67,932
Apr 2019	65.11	−2.1%	67.51	72.40	62.84	21,47,86,582
Mar 2019	66.53	−7.9%	73.33	78.04	62.18	31,10,18,384
Feb 2019	72.27	+15.6%	62.67	73.07	56.51	45,71,14,052
Jan 2019	62.49	−15.7%	74.56	74.56	61.33	21,76,14,470
Dec 2018	74.16	+7.2%	69.42	79.60	65.36	33,71,15,018
Nov 2018	69.20	−4.6%	72.67	79.33	62.44	37,56,54,202
Oct 2018	72.56	−4.6%	75.85	78.52	65.19	36,24,04,160
Sep 2018	76.09	−15.6%	91.26	91.36	72.34	29,86,37,888
Aug 2018	90.10	−5.6%	95.41	96.89	86.12	25,03,73,582
Jul 2018	95.44	+13.1%	84.74	96.89	82.95	21,76,58,634
Jun 2018	84.36	−8.2%	92.13	93.90	81.26	22,04,95,672
May 2018	91.90	−12.1%	104.77	105.42	87.41	20,65,07,249
Apr 2018	104.50	+13.4%	93.57	106.52	92.81	18,64,48,331
Mar 2018	92.13	−5.8%	98.07	99.23	89.19	21,28,49,846
Feb 2018	97.78	−9.8%	109.26	110.19	90.56	32,02,82,130
Jan 2018	108.39	−3.5%	113.11	115.57	106.79	14,92,92,767
Dec 2017	112.37	+3.8%	109.19	117.21	104.34	24,13,44,681
Nov 2017	108.21	0.0%	109.04	110.71	100.87	17,55,24,199
Oct 2017	108.21	+8.6%	100.74	108.83	98.90	13,06,82,946
Sep 2017	99.67	+9.2%	91.84	103.53	91.16	18,57,43,270
Aug 2017	91.29	−5.2%	96.47	102.58	89.51	22,34,09,495
Jul 2017	96.30	+5.5%	91.97	97.45	89.50	14,65,50,109
Jun 2017	91.26	+2.5%	88.93	97.34	88.18	21,66,21,363
May 2017	89.00	+12.3%	79.26	89.86	77.53	21,76,26,305
Apr 2017	79.26	+7.9%	73.28	79.79	73.11	12,59,93,667
Mar 2017	73.46	+6.2%	69.52	75.65	68.35	19,80,30,466
Feb 2017	69.18	+5.5%	65.78	70.99	64.28	23,51,89,843
Jan 2017	65.55	+1.7%	64.57	68.92	63.01	28,47,52,614
Dec 2016	64.48	+5.4%	62.04	65.50	59.73	21,67,21,292
Nov 2016	61.20	−6.6%	65.19	66.27	54.98	27,29,48,469
Oct 2016	65.53	+4.3%	63.21	66.77	62.42	20,18,00,049
Sep 2016	62.81	−1.4%	64.06	67.55	56.35	25,81,35,007
Aug 2016	63.71	−2.7%	65.58	70.84	61.24	37,83,96,522
Jul 2016	65.46	+14.2%	57.70	65.77	54.13	31,11,31,677
Jun 2016	57.30	+1.9%	56.30	60.86	52.25	40,25,10,014
May 2016	56.25	+12.8%	49.75	60.18	49.14	35,60,38,411
Apr 2016	49.85	−5.3%	52.29	55.07	47.60	17,02,87,034
Mar 2016	52.63	+17.6%	45.14	53.28	44.80	23,04,46,321
Feb 2016	44.74	−14.9%	52.96	55.01	40.67	42,71,65,063
Jan 2016	52.57	−9.2%	57.88	60.09	46.83	24,61,51,801
Dec 2015	57.91	+1.3%	57.51	59.34	50.98	29,69,12,086
Nov 2015	57.15	+17.6%	48.75	60.05	47.33	45,34,19,740
Oct 2015	48.58	+6.8%	46.18	51.71	42.87	48,09,81,807
Sep 2015	45.50	−24.1%	59.61	60.49	45.09	58,15,19,204
Aug 2015	59.95	−12.6%	69.09	78.22	53.73	37,45,86,707
Jul 2015	68.63	+0.5%	68.31	71.21	64.82	16,62,58,276
Jun 2015	68.31	+6.5%	64.05	68.85	59.33	22,64,35,510
May 2015	64.13	−3.4%	67.03	68.04	60.44	24,00,81,843
Apr 2015	66.39	−2.1%	68.28	70.41	57.24	25,41,72,434
Mar 2015	67.81	+13.9%	61.23	68.47	60.44	20,96,14,010
Feb 2015	59.54	+0.2%	59.49	64.13	56.10	19,11,50,688
Jan 2015	59.40	−1.4%	60.35	64.24	56.41	18,41,96,612
Dec 2014	60.25	+6.9%	56.63	60.71	51.88	27,54,67,238
Nov 2014	56.38	+1.8%	55.68	59.35	53.08	50,32,09,959
Oct 2014	55.37	+6.3%	52.28	56.48	46.35	27,36,66,144
Sep 2014	52.10	+6.4%	49.42	59.00	49.42	46,15,35,664
Aug 2014	48.98	+1.9%	47.60	51.52	45.33	22,87,68,037
Jul 2014	48.06	+12.6%	42.90	50.42	42.62	27,44,18,920
Jun 2014	42.70	+8.2%	39.69	43.10	38.85	15,75,72,446
May 2014	39.45	+18.0%	33.67	40.40	33.67	33,17,14,508
Apr 2014	33.42	−0.7%	33.93	36.33	32.32	18,68,47,196
Mar 2014	33.65	+10.3%	30.87	34.11	28.60	20,12,68,091
Feb 2014	30.52	+13.5%	26.97	30.93	25.19	15,04,47,291
Jan 2014	26.88	+11.8%	24.28	28.76	23.47	14,16,34,737
Dec 2013	24.03	−3.3%	24.85	26.93	23.64	10,14,72,069
Nov 2013	24.85	+4.9%	23.88	26.19	21.89	13,55,09,732
Oct 2013	23.69	+17.4%	19.94	23.87	19.75	7,29,12,040
Sep 2013	20.19	+18.4%	17.37	20.52	16.79	8,24,93,925
Aug 2013	17.05	−5.5%	18.41	21.21	16.27	11,90,86,854
Jul 2013	18.05	+3.7%	17.43	20.19	16.26	8,97,13,998
Jun 2013	17.40	−7.6%	18.79	18.87	16.96	4,87,46,385
May 2013	18.84	+10.2%	17.12	19.73	15.39	12,80,35,751
Apr 2013	17.10	+0.3%	16.86	17.21	15.26	8,93,79,478
Mar 2013	17.04	−1.4%	14.93	18.72	14.93	15,03,68,279
Feb 2013	17.29	−0.3%	17.36	18.38	15.64	13,85,51,701
Jan 2013	17.34	−0.4%	17.53	17.93	16.99	10,75,76,092
Dec 2012	17.40	+13.7%	15.37	18.25	14.96	15,44,42,568
Nov 2012	15.30	+11.9%	13.34	15.80	13.34	10,53,31,034
Oct 2012	13.67	+4.4%	13.10	15.78	12.78	9,74,32,052
Sep 2012	13.09	+22.5%	10.75	13.23	10.59	13,44,22,947
Aug 2012	10.68	+13.8%	9.37	11.18	9.08	11,59,53,390
Jul 2012	9.39	−1.9%	9.66	10.21	9.26	3,32,38,419
Jun 2012	9.57	−0.7%	9.66	9.95	9.10	5,60,61,063
May 2012	9.64	−8.0%	10.45	10.71	9.19	3,74,37,493
Apr 2012	10.47	−4.0%	11.03	11.88	10.27	5,09,76,663
Mar 2012	10.91	−2.4%	11.24	11.35	10.01	5,28,36,194
Feb 2012	11.17	+16.9%	9.57	12.10	9.04	16,31,95,819
Jan 2012	9.56	+19.9%	8.13	9.68	7.67	3,95,55,961
Dec 2011	7.97	−10.5%	9.01	9.41	7.55	3,27,84,582
Nov 2011	8.90	−18.7%	10.87	11.67	7.29	8,09,70,480
Oct 2011	10.95	+5.9%	10.13	11.12	9.42	3,09,87,295
Sep 2011	10.34	−5.6%	11.12	12.69	9.52	6,82,83,642
Aug 2011	10.96	−18.3%	13.75	14.03	10.80	8,47,71,759
Jul 2011	13.41	+1.6%	13.33	14.98	12.82	15,68,31,803
Jun 2011	13.20	−1.1%	13.40	14.46	12.03	9,44,35,138
May 2011	13.34	−1.0%	13.35	13.75	12.00	6,27,43,629
Apr 2011	13.48	+7.2%	12.59	14.26	12.08	4,52,98,101
Mar 2011	12.57	+8.6%	11.61	13.32	11.06	5,61,64,108
Feb 2011	11.58	+10.0%	10.39	11.65	9.51	8,57,15,809
Jan 2011	10.53	−1.2%	10.74	11.78	9.80	3,98,10,508
Dec 2010	10.66	−3.5%	10.84	11.47	10.45	4,53,70,921
Nov 2010	11.04	+2.9%	10.91	11.39	9.84	5,74,33,661
Oct 2010	10.73	+0.9%	10.65	11.82	10.39	8,72,51,476
Sep 2010	10.64	+2.0%	10.37	11.75	10.17	6,20,02,919
Aug 2010	10.43	+6.0%	9.81	11.00	9.62	13,43,00,253
Jul 2010	9.84	+15.6%	8.38	10.09	8.21	12,43,01,050
Jun 2010	8.52	+3.6%	8.08	8.81	7.87	10,54,81,983
May 2010	8.22	−0.8%	8.14	8.55	6.95	20,75,18,775
Apr 2010	8.28	+14.2%	7.27	9.16	7.14	17,95,39,903
Mar 2010	7.25	−2.8%	7.14	8.71	7.14	11,96,46,054
Feb 2010	7.47	−10.5%	8.25	8.43	6.91	6,77,21,429
Jan 2010	8.34	+7.9%	7.74	9.10	7.38	5,97,05,613
Dec 2009	7.73	+4.1%	7.51	7.90	7.20	3,45,31,807
Nov 2009	7.42	+13.2%	6.56	8.40	5.98	7,98,78,227
Oct 2009	6.56	−1.4%	6.70	6.96	6.17	7,33,78,070
Sep 2009	6.65	+32.6%	5.08	7.66	4.81	16,79,21,243
Aug 2009	5.02	+10.4%	4.58	5.91	4.18	8,65,00,139
Jul 2009	4.54	+2.8%	4.45	4.97	3.98	3,68,86,079
Jun 2009	4.42	−3.2%	4.68	4.92	3.66	2,10,87,874
May 2009	4.56	+4.6%	4.59	4.97	3.93	1,03,81,826
Apr 2009	4.36	+10.0%	3.63	5.21	3.63	1,91,48,620
Mar 2009	3.96	+17.0%	3.34	4.18	2.98	69,65,851
Feb 2009	3.39	−1.0%	3.42	4.42	3.10	18,63,734
Jan 2009	3.42	−3.9%	3.46	4.44	3.01	47,44,201
Dec 2008	3.56	+21.6%	2.90	4.10	2.31	1,28,88,350
Nov 2008	2.93	−17.4%	4.19	4.19	2.76	20,22,719
Oct 2008	3.54	−28.0%	4.83	5.21	3.22	5,09,09,994
Sep 2008	4.92	+2.1%	5.00	5.50	4.14	3,86,59,257
Aug 2008	4.82	+11.5%	4.33	5.56	4.28	2,27,40,358
Jul 2008	4.32	−5.9%	4.51	4.77	3.92	1,81,03,781
Jun 2008	4.59	−6.8%	5.21	5.21	4.34	13,60,690
May 2008	4.93	−10.7%	5.56	5.70	4.68	71,72,079
Apr 2008	5.52	−14.7%	6.43	6.43	5.39	2,84,96,849
Mar 2008	6.47	+2.2%	5.48	6.73	4.98	67,69,055
Feb 2008	6.33	+19.6%	5.37	6.44	4.68	36,48,053
Jan 2008	5.29	−21.5%	6.73	7.21	4.62	4,04,40,842
Dec 2007	6.74	+18.2%	5.57	6.96	5.06	2,54,81,352
Nov 2007	5.70	+1.4%	5.51	6.44	5.27	43,23,323
Oct 2007	5.62	−13.1%	6.44	6.67	5.21	55,82,095
Sep 2007	6.47	+15.0%	5.56	6.57	5.45	75,03,905
Aug 2007	5.62	+12.5%	4.96	5.96	4.65	68,23,594
Jul 2007	5.00	+5.5%	4.87	5.35	4.60	91,05,233
Jun 2007	4.74	−2.1%	5.07	5.07	4.41	66,52,265
May 2007	4.84	+12.7%	4.33	5.92	3.90	4,78,87,945
Apr 2007	4.29	+2.5%	4.10	4.49	3.94	33,31,015
Mar 2007	4.19	+1.4%	4.10	4.68	3.90	1,27,64,502
Feb 2007	4.13	−3.8%	4.29	4.37	3.94	1,11,87,838
Jan 2007	4.29	–	4.22	4.45	4.06	1,31,26,895

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 14 Jan 2022 reinvested, the change in Jan 2022 is −3.2%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	153.20	153.74	148.07	151.67	149.80	1,13,66,182	52.1%
22 Oct 2026	153.85	155.80	152.37	154.64	153.99	92,39,635	44.3%
21 Oct 2026	157.90	159.06	155.70	157.27	157.29	1,31,96,864	67.3%
19 Oct 2026	160.39	161.22	157.65	158.15	158.82	94,08,721	54.4%
16 Oct 2026	160.66	162.77	159.80	160.00	160.97	97,88,313	56.7%
15 Oct 2026	159.79	162.60	158.70	160.66	160.77	90,08,033	51.6%
14 Oct 2026	159.98	162.69	158.67	159.80	160.40	90,17,243	44.5%
13 Oct 2026	154.98	160.08	153.67	160.00	157.46	65,58,561	39.8%
12 Oct 2026	153.00	156.99	152.77	156.99	155.19	78,45,512	49.9%
9 Oct 2026	154.00	154.94	151.37	153.00	152.79	86,48,185	37.4%
8 Oct 2026	158.57	158.90	153.08	153.08	155.17	1,47,00,252	56.6%
7 Oct 2026	158.73	159.98	156.99	159.20	158.42	1,11,81,774	46.7%
6 Oct 2026	156.28	160.69	155.68	160.00	159.10	73,13,345	50.7%
5 Oct 2026	157.00	159.39	154.76	156.50	156.29	1,44,80,075	56.3%
1 Oct 2026	161.35	162.27	153.81	157.03	157.55	2,30,39,471	46.0%
30 Sep 2026	160.35	164.10	160.35	163.26	162.63	1,53,07,995	47.6%
29 Sep 2026	162.08	163.24	158.56	158.56	161.29	1,41,56,331	57.1%
28 Sep 2026	165.00	165.49	161.30	162.37	162.86	97,38,841	48.3%
25 Sep 2026	162.60	166.22	160.72	165.71	163.28	1,42,39,797	51.2%
24 Sep 2026	163.75	164.80	162.50	162.50	164.14	2,20,50,862	68.4%
23 Sep 2026	162.99	165.20	162.33	164.40	164.10	72,87,266	48.8%
22 Sep 2026	162.75	163.90	161.21	161.77	162.82	80,31,394	55.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Samvardhana Motherson International bonus and split history

Ex-date	Event	Price factor	What happened
18 Jul 2025	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
3 Oct 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
14 Jan 2022	Demerger	0.8303	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
12 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
30 Oct 2018	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
5 Jul 2017	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
23 Jul 2015	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
20 Dec 2013	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
3 Oct 2012	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
30 Aug 2007	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.