NSE: MOTHERSON | Series: EQ
-
LTP
129.05
-3.17 (-2.4 %) -
Open
129.50
130.00 -
High
130.64
132.54 -
Low
127.73
129.11 -
Close
128.94
132.22 -
52W High
216.99
27 Sep, 2024 -
52W Low
115.83
04 Mar, 2025
Upper Circuit: 145.44
Lower Circuit: 119.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 129.50 | 130.64 | 127.73 | 129.05 | 128.94 | -3.28 | -2.48 | 216.99 | 115.83 | 19,877,003 | 256.76 Crore | 84,328 |
| 02 Apr, 2025 | 130.00 | 132.54 | 129.11 | 131.90 | 132.22 | 1.10 | 0.84 | 216.99 | 115.83 | 7,408,281 | 97.12 Crore | 38,201 |
| 01 Apr, 2025 | 130.96 | 132.83 | 129.10 | 131.20 | 131.12 | 0.16 | 0.12 | 216.99 | 115.83 | 9,991,173 | 130.74 Crore | 53,031 |
| 28 Mar, 2025 | 134.80 | 137.18 | 130.54 | 130.99 | 130.96 | -0.95 | -0.72 | 216.99 | 115.83 | 19,146,167 | 254.93 Crore | 79,504 |
| 27 Mar, 2025 | 130.50 | 132.88 | 124.73 | 131.40 | 131.91 | -3.02 | -2.24 | 216.99 | 115.83 | 37,088,999 | 480.73 Crore | 132,941 |
| 26 Mar, 2025 | 133.15 | 135.90 | 132.60 | 135.00 | 134.93 | 3.47 | 2.64 | 216.99 | 115.83 | 18,748,977 | 252.31 Crore | 81,586 |
| 25 Mar, 2025 | 136.00 | 136.40 | 130.79 | 131.55 | 131.46 | -2.54 | -1.9 | 216.99 | 115.83 | 12,071,842 | 160.24 Crore | 53,172 |
| 24 Mar, 2025 | 132.20 | 135.00 | 131.80 | 133.96 | 134.00 | 2.66 | 2.03 | 216.99 | 115.83 | 9,212,883 | 123.45 Crore | 52,188 |
| 21 Mar, 2025 | 129.99 | 132.80 | 129.27 | 131.20 | 131.34 | 2.57 | 2 | 216.99 | 115.83 | 18,823,474 | 247.66 Crore | 79,267 |
| 20 Mar, 2025 | 129.50 | 130.00 | 127.31 | 129.18 | 128.77 | -0.24 | -0.19 | 216.99 | 115.83 | 7,229,031 | 93.19 Crore | 50,553 |
| 19 Mar, 2025 | 126.00 | 129.28 | 125.00 | 128.91 | 129.01 | 3.63 | 2.9 | 216.99 | 115.83 | 9,852,763 | 125.78 Crore | 50,701 |
| 18 Mar, 2025 | 121.90 | 125.80 | 121.50 | 125.62 | 125.38 | 4.39 | 3.63 | 216.99 | 115.83 | 11,974,671 | 148.43 Crore | 46,626 |
| 17 Mar, 2025 | 120.00 | 123.00 | 119.43 | 120.95 | 120.99 | -0.77 | -0.63 | 216.99 | 115.83 | 12,078,624 | 146.61 Crore | 62,839 |
| 13 Mar, 2025 | 126.40 | 126.49 | 121.26 | 121.60 | 121.76 | -3.72 | -2.96 | 216.99 | 115.83 | 13,500,910 | 166.11 Crore | 58,485 |
| 12 Mar, 2025 | 125.00 | 125.86 | 122.53 | 125.20 | 125.48 | 0.92 | 0.74 | 216.99 | 115.83 | 9,212,425 | 114.45 Crore | 47,649 |
| 11 Mar, 2025 | 124.00 | 125.99 | 123.13 | 124.50 | 124.56 | -1.24 | -0.99 | 216.99 | 115.83 | 20,710,386 | 258.03 Crore | 137,149 |
| 10 Mar, 2025 | 127.98 | 129.01 | 125.50 | 125.78 | 125.80 | -1.99 | -1.56 | 216.99 | 115.83 | 9,378,161 | 118.92 Crore | 104,520 |
| 07 Mar, 2025 | 127.87 | 130.52 | 126.53 | 127.45 | 127.79 | -0.08 | -0.06 | 216.99 | 115.83 | 12,560,790 | 161.67 Crore | 100,004 |
| 06 Mar, 2025 | 127.80 | 131.08 | 124.93 | 127.45 | 127.87 | 3.93 | 3.17 | 216.99 | 115.83 | 27,160,793 | 346.20 Crore | 122,119 |
| 05 Mar, 2025 | 118.50 | 124.23 | 117.20 | 123.65 | 123.94 | 5.67 | 4.79 | 216.99 | 115.83 | 10,360,734 | 126.81 Crore | 57,410 |
| 04 Mar, 2025 | 117.55 | 120.22 | 115.83 | 118.23 | 118.27 | -1.14 | -0.95 | 216.99 | 115.83 | 18,879,961 | 222.78 Crore | 100,084 |