Motherson Sumi Wiring India Limited (MSUMI.NS) NSE

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 ₹1,365.12 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹989.94, while ₹1000 invested 1 year ago would be worth ₹918.58. This corresponds to total returns of 36.51%, -1.01%, -8.14%, respectively, with annualized returns of 7.32%, -0.34%, -8.14%.

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
August 21, 2026	39.18	38.36	38.36	39.27	38.15	16.06M
August 20, 2026	39.73	39.18	39.18	39.73	38.7	10.13M
August 19, 2026	40.28	39.26	39.26	40.59	39.12	7.4M
August 18, 2026	40.25	40.32	40.32	40.7	40.2	5.78M
August 17, 2026	40.25	40.33	40.33	40.64	40	4.8M
August 14, 2026	40.4	40.35	40.35	40.97	40.26	4.65M
August 13, 2026	41	40.44	40.44	41.31	40.16	8.99M
August 12, 2026	41.01	41.04	41.04	41.2	40.56	9.09M
August 11, 2026	41.04	41.01	41.01	41.35	40.91	4.96M
August 10, 2026	41.5	41.04	41.04	41.89	41	6.17M
August 07, 2026	40.96	41.16	41.16	42.11	40.9	13.81M
August 06, 2026	41.1	41.01	41.01	41.39	40.7	10.6M
August 05, 2026	39.88	40.97	40.97	42.22	39.88	29.15M
August 04, 2026	41.5	39.75	39.75	42.1	39.46	31.35M
August 03, 2026	41.25	41.48	41.48	42.22	40.75	7.43M
July 31, 2026	41.2	40.61	40.61	41.36	40.52	8.77M
July 30, 2026	41.22	41.05	41.05	41.34	40.55	6.66M
July 29, 2026	41.8	41.22	41.22	41.8	40.75	6.6M
July 28, 2026	41.7	41.52	41.52	41.72	40.71	6.26M
July 27, 2026	40.06	41.74	41.74	42	40.02	12.21M
July 23, 2026	40.05	39.93	39.93	40.4	39.71	6.43M
July 22, 2026	39.76	40.19	40.19	40.4	39.64	6.47M
July 21, 2026	39.7	40.13	40.13	40.31	39.61	3.7M
July 20, 2026	40.5	39.68	39.68	40.5	39.5	4.78M
July 17, 2026	39.6	40.34	40.34	40.59	39.39	7.67M
July 16, 2026	39.74	39.7	39.7	39.81	39.35	7.5M
July 15, 2026	39.84	39.63	39.63	40.15	39.45	4.62M
July 14, 2026	40.2	39.61	39.61	40.2	38.75	17.02M
July 13, 2026	40.05	40.54	40.54	40.73	39.5	8.58M
July 10, 2026	40.49	40.14	40.14	40.8	39.92	7.06M
July 09, 2026	40.84	40.22	40.22	41.03	40	15.32M
July 08, 2026	41	40.75	40.75	41.94	40.58	12.65M
July 07, 2026	41.2	41.31	41.31	41.5	40.11	11.6M
July 06, 2026	41.38	41.04	41.04	41.38	40.81	10.34M
July 03, 2026	41.88	41.3	41.3	41.91	41.01	10.5M
July 02, 2026	41.29	41.47	41.47	42.19	40.93	19.33M
July 01, 2026	40.25	41.12	41.12	41.27	40.24	17.52M
June 30, 2026	40.05	40.12	40.12	40.48	39.47	19.3M
June 29, 2026	41.4	39.86	39.86	41.4	39.55	25.59M
June 25, 2026	38	41.26	41.26	42	38	227.89M
June 24, 2026	37.85	37.82	37.82	38.48	37.51	8.24M
June 23, 2026	38.25	37.81	37.81	38.4	37.5	5.41M
June 22, 2026	38.5	38.39	38.39	38.59	38.05	11M
June 19, 2026	37.65	38.03	38.03	38.6	37.42	12.26M
June 18, 2026	37.56	37.75	37.75	37.81	37.32	8.05M
June 17, 2026	37.7	37.17	37.17	38.04	36.96	21.46M
June 16, 2026	38.04	37.59	37.59	38.3	37.26	9.21M
June 15, 2026	37.65	37.87	37.87	38.63	37.65	16.52M
June 12, 2026	36.66	36.84	36.84	37.54	36.44	27.65M
June 11, 2026	37.34	36.38	36.38	37.34	36.32	12.34M
June 10, 2026	38.2	37.38	37.38	38.26	37.27	5.53M
June 09, 2026	38	38.16	38.16	38.28	37.6	13.39M
June 08, 2026	38.58	37.47	37.47	38.58	37.3	6.23M
June 05, 2026	38.3	38.58	38.58	38.7	38.21	7.75M
June 04, 2026	38.1	38.3	38.3	38.85	37.88	5.34M
June 03, 2026	38.29	38.18	38.18	38.68	37.75	6.83M
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