Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,757.45 -0.08% NIFTY BANK 55,165.90 +0.07% NIFTY IT 28,059.35 -0.27% NIFTY MIDCAP 100 59,737.70 -0.04% NIFTY SMALLCAP 100 19,496.15 +0.24% NIFTY AUTO 25,360.40 -0.71% NIFTY PHARMA 26,557.40 +0.03% NIFTY FMCG 45,054.65 -0.33%
Open as of 09:01 IST · 2 min behind

← MOTHERSON

Samvardhana Motherson International Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹163.12 · H ₹163.88 · L ₹160.50 · C ₹162.91
Open ₹162.81 High ₹163.77 Low ₹160.51 Close ₹162.91 ▲ +0.06% in the session
163.8162.1160.509:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 162.8 · H 163.8 · L 162.3 · C 163.009:20 · O 162.9 · H 163.2 · L 162.6 · C 162.609:25 · O 162.6 · H 162.7 · L 162.4 · C 162.509:30 · O 162.4 · H 162.5 · L 162.1 · C 162.109:35 · O 162.1 · H 162.3 · L 161.9 · C 162.009:40 · O 161.9 · H 162.2 · L 161.9 · C 162.109:45 · O 162.0 · H 162.1 · L 161.7 · C 161.909:50 · O 161.9 · H 161.9 · L 161.3 · C 161.309:55 · O 161.3 · H 161.7 · L 161.3 · C 161.410:00 · O 161.4 · H 161.4 · L 160.6 · C 160.810:05 · O 160.8 · H 160.9 · L 160.5 · C 160.610:10 · O 160.6 · H 160.9 · L 160.5 · C 160.510:15 · O 160.6 · H 161.1 · L 160.5 · C 161.110:20 · O 161.1 · H 161.2 · L 160.9 · C 161.010:25 · O 161.0 · H 161.2 · L 160.9 · C 161.210:30 · O 161.2 · H 161.6 · L 161.2 · C 161.610:35 · O 161.6 · H 161.7 · L 161.4 · C 161.410:40 · O 161.5 · H 161.6 · L 161.4 · C 161.510:45 · O 161.5 · H 161.6 · L 161.3 · C 161.310:50 · O 161.4 · H 161.6 · L 161.4 · C 161.510:55 · O 161.5 · H 161.5 · L 161.4 · C 161.511:00 · O 161.5 · H 161.6 · L 161.4 · C 161.611:05 · O 161.6 · H 161.8 · L 161.5 · C 161.611:10 · O 161.6 · H 161.7 · L 161.5 · C 161.611:15 · O 161.6 · H 161.7 · L 161.5 · C 161.611:20 · O 161.7 · H 161.7 · L 161.6 · C 161.711:25 · O 161.7 · H 162.3 · L 161.6 · C 162.211:30 · O 162.2 · H 162.4 · L 162.2 · C 162.311:35 · O 162.2 · H 162.4 · L 162.1 · C 162.111:40 · O 162.2 · H 162.2 · L 161.9 · C 162.011:45 · O 162.0 · H 162.0 · L 161.9 · C 162.011:50 · O 161.9 · H 162.0 · L 161.9 · C 161.911:55 · O 161.9 · H 162.0 · L 161.8 · C 161.812:00 · O 161.8 · H 161.9 · L 161.8 · C 161.912:05 · O 161.9 · H 162.1 · L 161.9 · C 161.912:10 · O 162.0 · H 162.0 · L 161.9 · C 161.912:15 · O 161.9 · H 162.4 · L 161.7 · C 162.312:20 · O 162.2 · H 162.3 · L 162.0 · C 162.012:25 · O 162.0 · H 162.0 · L 161.9 · C 162.012:30 · O 162.0 · H 162.2 · L 162.0 · C 162.112:35 · O 162.0 · H 162.1 · L 162.0 · C 162.112:40 · O 162.1 · H 162.2 · L 162.0 · C 162.112:45 · O 162.1 · H 162.6 · L 162.0 · C 162.512:50 · O 162.6 · H 162.6 · L 162.4 · C 162.412:55 · O 162.4 · H 162.5 · L 162.3 · C 162.313:00 · O 162.3 · H 162.6 · L 162.3 · C 162.613:05 · O 162.7 · H 162.9 · L 162.4 · C 162.413:10 · O 162.4 · H 162.4 · L 162.3 · C 162.313:15 · O 162.3 · H 162.4 · L 162.3 · C 162.413:20 · O 162.4 · H 162.6 · L 162.3 · C 162.613:25 · O 162.6 · H 162.7 · L 162.4 · C 162.613:30 · O 162.6 · H 162.7 · L 162.5 · C 162.713:35 · O 162.7 · H 162.8 · L 162.6 · C 162.613:40 · O 162.6 · H 162.6 · L 162.5 · C 162.513:45 · O 162.5 · H 162.7 · L 162.4 · C 162.613:50 · O 162.6 · H 162.9 · L 162.6 · C 162.713:55 · O 162.7 · H 163.0 · L 162.7 · C 163.014:00 · O 163.0 · H 163.0 · L 162.9 · C 162.914:05 · O 163.0 · H 163.0 · L 162.9 · C 163.014:10 · O 162.9 · H 163.2 · L 162.9 · C 163.114:15 · O 163.1 · H 163.2 · L 163.1 · C 163.114:20 · O 163.2 · H 163.2 · L 163.1 · C 163.214:25 · O 163.2 · H 163.3 · L 163.0 · C 163.114:30 · O 163.0 · H 163.7 · L 163.0 · C 163.314:35 · O 163.3 · H 163.4 · L 163.2 · C 163.314:40 · O 163.2 · H 163.3 · L 163.2 · C 163.314:45 · O 163.3 · H 163.3 · L 163.2 · C 163.214:50 · O 163.2 · H 163.7 · L 163.2 · C 163.614:55 · O 163.5 · H 163.5 · L 163.4 · C 163.415:00 · O 163.4 · H 163.4 · L 163.2 · C 163.215:05 · O 163.2 · H 163.3 · L 163.0 · C 163.115:10 · O 163.1 · H 163.2 · L 162.5 · C 163.115:15 · O 163.1 · H 163.1 · L 163.1 · C 163.115:28 · O 162.9 · H 162.9 · L 162.9 · C 162.9
163.8162.1160.509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 162.8 · H 163.8 · L 162.3 · C 162.509:30 · O 162.4 · H 162.5 · L 161.9 · C 162.109:45 · O 162.0 · H 162.1 · L 161.3 · C 161.410:00 · O 161.4 · H 161.4 · L 160.5 · C 160.510:15 · O 160.6 · H 161.2 · L 160.5 · C 161.210:30 · O 161.2 · H 161.7 · L 161.2 · C 161.510:45 · O 161.5 · H 161.6 · L 161.3 · C 161.511:00 · O 161.5 · H 161.8 · L 161.4 · C 161.611:15 · O 161.6 · H 162.3 · L 161.5 · C 162.211:30 · O 162.2 · H 162.4 · L 161.9 · C 162.011:45 · O 162.0 · H 162.0 · L 161.8 · C 161.812:00 · O 161.8 · H 162.1 · L 161.8 · C 161.912:15 · O 161.9 · H 162.4 · L 161.7 · C 162.012:30 · O 162.0 · H 162.2 · L 162.0 · C 162.112:45 · O 162.1 · H 162.6 · L 162.0 · C 162.313:00 · O 162.3 · H 162.9 · L 162.3 · C 162.313:15 · O 162.3 · H 162.7 · L 162.3 · C 162.613:30 · O 162.6 · H 162.8 · L 162.5 · C 162.513:45 · O 162.5 · H 163.0 · L 162.4 · C 163.014:00 · O 163.0 · H 163.2 · L 162.9 · C 163.114:15 · O 163.1 · H 163.3 · L 163.0 · C 163.114:30 · O 163.0 · H 163.7 · L 163.0 · C 163.314:45 · O 163.3 · H 163.7 · L 163.2 · C 163.415:00 · O 163.4 · H 163.4 · L 162.5 · C 163.115:15 · O 163.1 · H 163.1 · L 162.9 · C 162.9

74 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

74 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹162.81 ₹163.77 ₹162.29 ₹163.01 — 629,809
09:20 ₹162.89 ₹163.22 ₹162.55 ₹162.55 -0.28% 205,205
09:25 ₹162.58 ₹162.71 ₹162.37 ₹162.50 -0.03% 101,585
09:30 ₹162.37 ₹162.50 ₹162.06 ₹162.11 -0.24% 155,425
09:35 ₹162.12 ₹162.28 ₹161.86 ₹161.98 -0.08% 191,417
09:40 ₹161.93 ₹162.18 ₹161.93 ₹162.06 +0.05% 58,142
09:45 ₹162.00 ₹162.07 ₹161.71 ₹161.92 -0.09% 152,162
09:50 ₹161.91 ₹161.93 ₹161.32 ₹161.33 -0.36% 93,175
09:55 ₹161.34 ₹161.65 ₹161.31 ₹161.40 +0.04% 46,158
10:00 ₹161.40 ₹161.40 ₹160.64 ₹160.81 -0.37% 205,160
10:05 ₹160.84 ₹160.85 ₹160.51 ₹160.60 -0.13% 105,170
10:10 ₹160.60 ₹160.91 ₹160.54 ₹160.54 -0.04% 76,381
10:15 ₹160.62 ₹161.09 ₹160.53 ₹161.08 +0.34% 118,696
10:20 ₹161.08 ₹161.17 ₹160.85 ₹161.01 -0.04% 96,093
10:25 ₹161.01 ₹161.24 ₹160.85 ₹161.21 +0.12% 77,496
10:30 ₹161.21 ₹161.64 ₹161.19 ₹161.55 +0.21% 87,066
10:35 ₹161.61 ₹161.69 ₹161.40 ₹161.40 -0.09% 113,320
10:40 ₹161.51 ₹161.58 ₹161.40 ₹161.51 +0.07% 35,131
10:45 ₹161.51 ₹161.62 ₹161.31 ₹161.33 -0.11% 57,787
10:50 ₹161.40 ₹161.58 ₹161.37 ₹161.54 +0.13% 34,573
10:55 ₹161.54 ₹161.54 ₹161.37 ₹161.49 -0.03% 36,482
11:00 ₹161.51 ₹161.62 ₹161.42 ₹161.62 +0.08% 27,396
11:05 ₹161.62 ₹161.75 ₹161.52 ₹161.59 -0.02% 37,113
11:10 ₹161.62 ₹161.68 ₹161.53 ₹161.64 +0.03% 34,235
11:15 ₹161.64 ₹161.73 ₹161.45 ₹161.62 -0.01% 48,223
11:20 ₹161.65 ₹161.74 ₹161.59 ₹161.66 +0.02% 45,167
11:25 ₹161.68 ₹162.29 ₹161.62 ₹162.15 +0.30% 218,155
11:30 ₹162.19 ₹162.40 ₹162.19 ₹162.26 +0.07% 41,476
11:35 ₹162.19 ₹162.40 ₹162.08 ₹162.12 -0.09% 40,121
11:40 ₹162.17 ₹162.18 ₹161.92 ₹162.02 -0.06% 84,735
11:45 ₹161.95 ₹162.02 ₹161.91 ₹161.98 -0.02% 48,445
11:50 ₹161.94 ₹161.98 ₹161.90 ₹161.90 -0.05% 22,501
11:55 ₹161.93 ₹161.97 ₹161.81 ₹161.82 -0.05% 31,407
12:00 ₹161.84 ₹161.91 ₹161.77 ₹161.86 +0.02% 38,756
12:05 ₹161.85 ₹162.10 ₹161.85 ₹161.94 +0.05% 54,241
12:10 ₹161.98 ₹162.04 ₹161.94 ₹161.94 +0.00% 21,300
12:15 ₹161.93 ₹162.43 ₹161.71 ₹162.25 +0.19% 263,263
12:20 ₹162.23 ₹162.29 ₹162.00 ₹162.01 -0.15% 19,499
12:25 ₹162.00 ₹162.04 ₹161.89 ₹162.01 +0.00% 22,812
12:30 ₹162.01 ₹162.16 ₹161.95 ₹162.05 +0.02% 14,018
12:35 ₹162.00 ₹162.13 ₹161.95 ₹162.07 +0.01% 28,271
12:40 ₹162.07 ₹162.15 ₹162.00 ₹162.07 +0.00% 16,584
12:45 ₹162.07 ₹162.62 ₹162.04 ₹162.45 +0.23% 112,311
12:50 ₹162.59 ₹162.63 ₹162.35 ₹162.37 -0.05% 328,126
12:55 ₹162.37 ₹162.45 ₹162.25 ₹162.29 -0.05% 17,772
13:00 ₹162.28 ₹162.62 ₹162.27 ₹162.56 +0.17% 100,029
13:05 ₹162.73 ₹162.88 ₹162.41 ₹162.42 -0.09% 345,032
13:10 ₹162.40 ₹162.40 ₹162.26 ₹162.34 -0.05% 25,201
13:15 ₹162.32 ₹162.43 ₹162.26 ₹162.38 +0.02% 28,749
13:20 ₹162.39 ₹162.55 ₹162.32 ₹162.55 +0.10% 27,937
13:25 ₹162.56 ₹162.70 ₹162.41 ₹162.62 +0.04% 22,627
13:30 ₹162.61 ₹162.74 ₹162.51 ₹162.66 +0.02% 30,996
13:35 ₹162.66 ₹162.75 ₹162.56 ₹162.57 -0.06% 27,388
13:40 ₹162.59 ₹162.64 ₹162.47 ₹162.47 -0.06% 42,606
13:45 ₹162.49 ₹162.65 ₹162.44 ₹162.59 +0.07% 107,479
13:50 ₹162.60 ₹162.89 ₹162.60 ₹162.74 +0.09% 25,204
13:55 ₹162.74 ₹162.98 ₹162.68 ₹162.98 +0.15% 54,331
14:00 ₹162.97 ₹163.02 ₹162.87 ₹162.93 -0.03% 57,367
14:05 ₹162.95 ₹162.99 ₹162.90 ₹162.95 +0.01% 21,863
14:10 ₹162.92 ₹163.19 ₹162.92 ₹163.14 +0.12% 59,407
14:15 ₹163.12 ₹163.22 ₹163.08 ₹163.10 -0.02% 33,419
14:20 ₹163.17 ₹163.23 ₹163.12 ₹163.23 +0.08% 29,940
14:25 ₹163.23 ₹163.25 ₹163.00 ₹163.05 -0.11% 33,352
14:30 ₹163.00 ₹163.70 ₹163.00 ₹163.30 +0.15% 97,837
14:35 ₹163.31 ₹163.42 ₹163.15 ₹163.25 -0.03% 37,384
14:40 ₹163.20 ₹163.32 ₹163.20 ₹163.30 +0.03% 44,985
14:45 ₹163.28 ₹163.31 ₹163.15 ₹163.22 -0.05% 43,776
14:50 ₹163.22 ₹163.67 ₹163.17 ₹163.60 +0.23% 385,120
14:55 ₹163.51 ₹163.51 ₹163.39 ₹163.41 -0.12% 145,482
15:00 ₹163.36 ₹163.37 ₹163.18 ₹163.20 -0.13% 128,260
15:05 ₹163.21 ₹163.27 ₹163.04 ₹163.10 -0.06% 164,443
15:10 ₹163.12 ₹163.16 ₹162.52 ₹163.09 -0.01% 4,014,353
15:15 ₹163.09 ₹163.09 ₹163.09 ₹163.09 +0.00% 212
15:28 ₹162.91 ₹162.91 ₹162.91 ₹162.91 -0.11% 6,866,277