NSE: MOTHERSON | Series: EQ
-
LTP
155.50
-2.06 (-1.31 %) -
Open
158.00
155.03 -
High
159.40
158.44 -
Low
155.00
154.57 -
Close
156.06
157.56 -
52W High
216.99
27 Sep, 2024 -
52W Low
154.57
19 Dec, 2024
Upper Circuit: 173.32
Lower Circuit: 141.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 158.00 | 159.40 | 155.00 | 155.50 | 156.06 | -1.50 | -0.95 | 216.99 | 154.57 | 16,666,820 | 261.27 Crore | 80,710 |
| 19 Dec, 2024 | 155.03 | 158.44 | 154.57 | 157.77 | 157.56 | -1.99 | -1.25 | 216.99 | 154.57 | 18,751,800 | 294.21 Crore | 132,475 |
| 18 Dec, 2024 | 164.43 | 165.40 | 158.96 | 159.60 | 159.55 | -4.88 | -2.97 | 216.99 | 158.80 | 14,909,057 | 240.44 Crore | 80,808 |
| 17 Dec, 2024 | 168.58 | 169.41 | 163.50 | 164.40 | 164.43 | -4.38 | -2.59 | 216.99 | 158.80 | 13,296,716 | 220.57 Crore | 106,801 |
| 16 Dec, 2024 | 164.41 | 169.28 | 164.25 | 168.25 | 168.81 | 4.69 | 2.86 | 216.99 | 158.80 | 16,529,236 | 275.61 Crore | 134,584 |
| 13 Dec, 2024 | 164.04 | 164.45 | 160.41 | 164.25 | 164.12 | -0.67 | -0.41 | 216.99 | 158.80 | 10,213,209 | 166.09 Crore | 120,006 |
| 12 Dec, 2024 | 167.00 | 167.80 | 164.01 | 164.59 | 164.79 | -2.02 | -1.21 | 216.99 | 158.80 | 10,475,338 | 173.28 Crore | 114,593 |
| 11 Dec, 2024 | 168.00 | 168.99 | 166.45 | 166.92 | 166.81 | -0.49 | -0.29 | 216.99 | 158.80 | 11,714,492 | 196.14 Crore | 99,207 |
| 10 Dec, 2024 | 166.80 | 167.76 | 164.00 | 167.40 | 167.30 | 0.49 | 0.29 | 216.99 | 158.80 | 19,544,214 | 324.61 Crore | 113,673 |
| 09 Dec, 2024 | 169.73 | 170.46 | 165.84 | 166.70 | 166.81 | -3.58 | -2.1 | 216.99 | 158.80 | 20,476,342 | 342.37 Crore | 197,339 |
| 06 Dec, 2024 | 169.99 | 174.57 | 166.53 | 170.05 | 170.39 | 3.39 | 2.03 | 216.99 | 158.80 | 53,262,330 | 911.39 Crore | 257,499 |
| 05 Dec, 2024 | 163.60 | 168.81 | 162.80 | 167.15 | 167.00 | 4.52 | 2.78 | 216.99 | 158.80 | 24,746,661 | 410.63 Crore | 163,998 |
| 04 Dec, 2024 | 167.00 | 167.20 | 162.00 | 162.65 | 162.48 | -3.72 | -2.24 | 216.99 | 158.80 | 27,634,460 | 450.90 Crore | 125,804 |
| 03 Dec, 2024 | 167.40 | 168.00 | 165.11 | 166.15 | 166.20 | 0.45 | 0.27 | 216.99 | 158.80 | 15,463,663 | 257.29 Crore | 90,091 |
| 02 Dec, 2024 | 162.46 | 166.70 | 161.10 | 166.08 | 165.75 | 3.29 | 2.03 | 216.99 | 158.80 | 17,285,291 | 282.59 Crore | 129,959 |
| 29 Nov, 2024 | 162.99 | 163.00 | 160.92 | 162.39 | 162.46 | 0.65 | 0.4 | 216.99 | 158.80 | 14,530,889 | 235.68 Crore | 165,543 |
| 28 Nov, 2024 | 164.00 | 164.29 | 161.03 | 161.88 | 161.81 | -1.79 | -1.09 | 216.99 | 158.80 | 17,636,979 | 286.06 Crore | 131,737 |
| 27 Nov, 2024 | 166.35 | 166.35 | 162.05 | 163.72 | 163.60 | -2.72 | -1.64 | 216.99 | 158.80 | 15,205,774 | 248.46 Crore | 134,457 |
| 26 Nov, 2024 | 166.00 | 166.95 | 164.25 | 166.50 | 166.32 | 1.12 | 0.68 | 216.99 | 158.80 | 8,488,161 | 140.96 Crore | 79,971 |
| 25 Nov, 2024 | 170.50 | 171.21 | 164.54 | 165.50 | 165.20 | -0.03 | -0.02 | 216.99 | 158.80 | 52,252,491 | 865.82 Crore | 173,922 |