Motherson Sumi Wiring India Limited (MSUMI.NS) NSE

38.20

+0.55(+1.46%)

Updated at June 02 03:30PM

Currency In INR

MSUMI.NS Historical Return

If you invested ₹1000 in Motherson Sumi Wiring India Limited (MSUMI.NS) since IPO date, it would be worth ₹1,359.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,019.75, while ₹1000 invested 1 year ago would be worth ₹990.41. This corresponds to total returns of 35.94%, 1.98%, -0.96%, respectively, with annualized returns of 7.62%, 0.65%, -0.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSUMI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	37.5	38.2	38.2	38.37	37.18	5.48M
June 01, 2026	39.01	37.65	37.65	39.38	37.5	10.92M
May 29, 2026	39.8	38.97	38.97	39.94	38.78	9.82M
May 27, 2026	39.39	39.7	39.7	39.91	39.11	5.74M
May 26, 2026	39.34	39.23	39.23	40.01	39.08	4.81M
May 25, 2026	40	39.32	39.32	40.72	39.25	6.63M
May 22, 2026	40.26	39.66	39.66	40.3	39.58	2.76M
May 21, 2026	39.9	39.9	39.9	40.45	39.5	3.74M
May 20, 2026	39	39.72	39.72	39.86	38.63	5.69M
May 19, 2026	39.4	39.39	39.39	39.82	39.24	4.63M
May 18, 2026	39.87	39.23	39.23	39.87	38.8	5.32M
May 15, 2026	39.82	40.07	40.07	40.78	39.82	3.65M
May 14, 2026	40.1	40.04	40.04	40.41	39.41	3.23M
May 13, 2026	40.15	40.01	40.01	40.48	39.5	6.17M
May 12, 2026	41.3	39.8	39.8	41.65	39.66	5.64M
May 11, 2026	42.29	41.61	41.61	42.29	41.3	5.69M
May 08, 2026	42.9	42.5	42.5	43.2	42.23	7.01M
May 07, 2026	42.09	42.83	42.83	43.44	41.98	13.79M
May 06, 2026	41.94	41.94	41.94	42.33	41.47	21.4M
May 05, 2026	41.47	41.59	41.59	42.4	41.06	11.85M
May 04, 2026	40.99	41.47	41.47	41.6	40.57	8.87M
April 30, 2026	39.71	40.54	40.54	40.9	39.22	14.7M
April 29, 2026	38.95	39.54	39.54	40.15	37.91	32.7M
April 28, 2026	41.72	39.24	39.24	42.35	38.54	27.26M
April 27, 2026	40.09	41.1	41.1	41.45	40.09	12.46M
April 24, 2026	40.46	39.9	39.9	40.87	39.02	10.51M
April 23, 2026	41.36	40.57	40.57	41.47	40.24	13.92M
April 22, 2026	40	41.29	41.29	41.63	39.8	18.67M
April 21, 2026	39.14	40.01	40.01	40.71	39.01	11.69M
April 20, 2026	39.72	39.19	39.19	39.74	38.62	8.24M
April 17, 2026	39.51	39.52	39.52	40.15	39.35	11.36M
April 16, 2026	39.38	39.45	39.45	39.8	39.08	7.33M
April 15, 2026	39.08	39.02	39.02	39.2	38.75	8.53M
April 13, 2026	38.55	38.53	38.53	39.15	38.03	6.4M
April 10, 2026	38.98	39.33	39.33	39.8	38.84	6.83M
April 09, 2026	39.04	38.58	38.58	39.08	37.77	12.63M
April 08, 2026	38.49	38.76	38.76	39.25	37.83	10.26M
April 07, 2026	36.76	37.01	37.01	37.2	36.36	9.35M
April 06, 2026	37.07	36.76	36.76	37.6	36.6	19.69M
April 02, 2026	38.11	37.07	37.07	38.11	36.66	14.63M
April 01, 2026	37.59	38.2	38.2	38.33	37.13	6.93M
March 30, 2026	37	36.9	36.9	37.44	36.56	8.49M
March 27, 2026	37.87	37.9	37.9	38.7	36.66	11.34M
March 25, 2026	37.89	37.98	37.98	38.54	37.31	10.99M
March 24, 2026	36.09	37.51	37.51	37.67	36.09	5.66M
March 23, 2026	36.89	35.89	35.89	36.89	35.7	17.36M
March 20, 2026	-1	-1	36.98	-1	-1	0
March 19, 2026	38.5	37.27	37.27	38.66	37.15	17.22M
March 18, 2026	39.05	38.79	38.79	39.53	38.7	10.72M
March 17, 2026	39.5	38.72	38.72	39.5	38.2	12.81M
March 16, 2026	38.89	39.15	39.15	39.42	37.95	8.96M
March 13, 2026	39.65	39.08	39.08	39.9	38.8	5.74M
March 12, 2026	40.2	40.06	40.06	40.33	39.27	2.84M
March 11, 2026	40.7	40.18	40.18	41.3	40.05	2.92M
March 10, 2026	40.49	40.74	40.74	40.9	40.05	3.42M
March 09, 2026	40.5	40.12	40.12	40.5	39.42	3.81M
March 06, 2026	41.4	41.27	41.27	41.85	41.15	2.05M
March 05, 2026	41.44	41.56	41.56	41.86	40.55	4.33M
March 04, 2026	-1	-1	41.44	-1	-1	0
March 02, 2026	40.25	42.25	42.25	42.6	40.25	7.11M