vedastock
EQUITY SME
EQUITY SME

NSE: MOTHERSON | Series: EQ

  • LTP

    155.95

    -0.11 (-0.07 %)
  • Open

    157.18

    158.00
  • High

    158.30

    159.40
  • Low

    155.70

    155.00
  • Close

    156.47

    156.06
  • 52W High

    216.99

    27 Sep, 2024
  • 52W Low

    154.57

    19 Dec, 2024
Upper Circuit: 171.67 Lower Circuit: 140.45
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
23 Dec, 2024 157.18 158.30 155.70 155.95 156.47 0.410.26 216.99154.575,813,74491.15 Crore56,881
20 Dec, 2024 158.00 159.40 155.00 155.50 156.06 -1.50-0.95 216.99154.5716,666,820261.27 Crore80,710
19 Dec, 2024 155.03 158.44 154.57 157.77 157.56 -1.99-1.25 216.99154.5718,751,800294.21 Crore132,475
18 Dec, 2024 164.43 165.40 158.96 159.60 159.55 -4.88-2.97 216.99158.8014,909,057240.44 Crore80,808
17 Dec, 2024 168.58 169.41 163.50 164.40 164.43 -4.38-2.59 216.99158.8013,296,716220.57 Crore106,801
16 Dec, 2024 164.41 169.28 164.25 168.25 168.81 4.692.86 216.99158.8016,529,236275.61 Crore134,584
13 Dec, 2024 164.04 164.45 160.41 164.25 164.12 -0.67-0.41 216.99158.8010,213,209166.09 Crore120,006
12 Dec, 2024 167.00 167.80 164.01 164.59 164.79 -2.02-1.21 216.99158.8010,475,338173.28 Crore114,593
11 Dec, 2024 168.00 168.99 166.45 166.92 166.81 -0.49-0.29 216.99158.8011,714,492196.14 Crore99,207
10 Dec, 2024 166.80 167.76 164.00 167.40 167.30 0.490.29 216.99158.8019,544,214324.61 Crore113,673
09 Dec, 2024 169.73 170.46 165.84 166.70 166.81 -3.58-2.1 216.99158.8020,476,342342.37 Crore197,339
06 Dec, 2024 169.99 174.57 166.53 170.05 170.39 3.392.03 216.99158.8053,262,330911.39 Crore257,499
05 Dec, 2024 163.60 168.81 162.80 167.15 167.00 4.522.78 216.99158.8024,746,661410.63 Crore163,998
04 Dec, 2024 167.00 167.20 162.00 162.65 162.48 -3.72-2.24 216.99158.8027,634,460450.90 Crore125,804
03 Dec, 2024 167.40 168.00 165.11 166.15 166.20 0.450.27 216.99158.8015,463,663257.29 Crore90,091
02 Dec, 2024 162.46 166.70 161.10 166.08 165.75 3.292.03 216.99158.8017,285,291282.59 Crore129,959
29 Nov, 2024 162.99 163.00 160.92 162.39 162.46 0.650.4 216.99158.8014,530,889235.68 Crore165,543
28 Nov, 2024 164.00 164.29 161.03 161.88 161.81 -1.79-1.09 216.99158.8017,636,979286.06 Crore131,737
27 Nov, 2024 166.35 166.35 162.05 163.72 163.60 -2.72-1.64 216.99158.8015,205,774248.46 Crore134,457
26 Nov, 2024 166.00 166.95 164.25 166.50 166.32 1.120.68 216.99158.808,488,161140.96 Crore79,971
25 Nov, 2024 170.50 171.21 164.54 165.50 165.20 -0.03-0.02 216.99158.8052,252,491865.82 Crore173,922