Motherson Sumi (MOTHERSUMI) | Historique des prix et rendements | 1996 - 2026
Motherson Sumi Systems Limited Large-cap
Graphique historique des prix Motherson Sumi
Données historiques des prix Motherson Sumi
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2 juin 2026 | ₹144,89 | -0,58% | ₹141,40 | ₹145,33 | ₹140,56 | 25,1M |
| 29 mai 2026 | ₹145,74 | +2,34% | ₹144,46 | ₹151,77 | ₹140,08 | 84,7M |
| 27 mai 2026 | ₹142,41 | +4,85% | ₹136,00 | ₹146,70 | ₹134,65 | 50,1M |
| 26 mai 2026 | ₹135,82 | -0,07% | ₹136,49 | ₹137,65 | ₹134,85 | 13,2M |
| 25 mai 2026 | ₹135,91 | -0,20% | ₹137,50 | ₹138,75 | ₹135,11 | 16,0M |
| 22 mai 2026 | ₹136,18 | -0,60% | ₹137,30 | ₹139,01 | ₹134,30 | 34,3M |
| 21 mai 2026 | ₹137,00 | +3,65% | ₹136,02 | ₹138,40 | ₹133,36 | 65,7M |
| 20 mai 2026 | ₹132,17 | +0,52% | ₹130,25 | ₹136,00 | ₹129,51 | 56,4M |
| 19 mai 2026 | ₹131,49 | +2,13% | ₹130,84 | ₹132,70 | ₹129,02 | 24,0M |
| 15 mai 2026 | ₹129,92 | +3,02% | ₹126,50 | ₹131,61 | ₹125,58 | 21,3M |
| 14 mai 2026 | ₹126,11 | -0,17% | ₹127,00 | ₹128,00 | ₹125,24 | 9,0M |
| 13 mai 2026 | ₹126,32 | +1,66% | ₹124,00 | ₹127,53 | ₹123,83 | 15,0M |
| 12 mai 2026 | ₹124,26 | -4,64% | ₹130,00 | ₹130,66 | ₹123,55 | 20,5M |
| 11 mai 2026 | ₹130,30 | -1,31% | ₹130,58 | ₹131,39 | ₹128,94 | 11,0M |
| 8 mai 2026 | ₹132,03 | +1,23% | ₹130,99 | ₹132,76 | ₹130,52 | 17,4M |
| 7 mai 2026 | ₹130,43 | +2,37% | ₹128,31 | ₹131,40 | ₹126,80 | 38,3M |
| 6 mai 2026 | ₹127,41 | +5,96% | ₹121,81 | ₹128,00 | ₹121,51 | 22,4M |
| 5 mai 2026 | ₹120,24 | +0,02% | ₹120,21 | ₹121,11 | ₹118,41 | 10,3M |
| 4 mai 2026 | ₹120,21 | -0,83% | ₹121,99 | ₹123,43 | ₹119,59 | 10,0M |
| 30 avr. 2026 | ₹121,21 | -1,65% | ₹123,24 | ₹123,25 | ₹119,12 | 17,4M |
| 29 avr. 2026 | ₹123,24 | -1,58% | ₹125,97 | ₹126,98 | ₹122,96 | 14,9M |
| 28 avr. 2026 | ₹125,22 | -2,12% | ₹128,00 | ₹128,80 | ₹124,82 | 15,6M |
| 27 avr. 2026 | ₹127,93 | +1,77% | ₹126,13 | ₹128,54 | ₹125,44 | 11,6M |
| 24 avr. 2026 | ₹125,70 | -1,19% | ₹128,07 | ₹129,10 | ₹125,33 | 11,2M |
| 23 avr. 2026 | ₹127,22 | -3,45% | ₹131,76 | ₹131,76 | ₹126,11 | 23,2M |
| 22 avr. 2026 | ₹131,76 | +5,66% | ₹124,72 | ₹132,99 | ₹124,72 | 43,0M |
| 21 avr. 2026 | ₹124,70 | +1,23% | ₹122,80 | ₹126,10 | ₹122,60 | 33,7M |
| 20 avr. 2026 | ₹123,19 | -1,47% | ₹125,40 | ₹125,40 | ₹122,38 | 12,9M |
| 17 avr. 2026 | ₹125,03 | +1,80% | ₹122,50 | ₹125,30 | ₹120,81 | 18,0M |
| 16 avr. 2026 | ₹122,82 | -0,59% | ₹124,70 | ₹125,87 | ₹122,26 | 20,1M |
| 15 avr. 2026 | ₹123,55 | +3,73% | ₹122,10 | ₹124,31 | ₹121,30 | 24,9M |
| 13 avr. 2026 | ₹119,11 | -2,50% | ₹118,16 | ₹120,65 | ₹117,20 | 42,0M |
| 10 avr. 2026 | ₹122,16 | +4,50% | ₹118,00 | ₹122,55 | ₹117,00 | 25,4M |
| 9 avr. 2026 | ₹116,90 | -1,02% | ₹118,00 | ₹118,39 | ₹115,50 | 27,5M |
| 8 avr. 2026 | ₹118,11 | +8,92% | ₹114,85 | ₹122,34 | ₹114,00 | 42,3M |
| 7 avr. 2026 | ₹108,44 | +0,17% | ₹107,70 | ₹108,67 | ₹105,40 | 12,4M |
| 6 avr. 2026 | ₹108,26 | +1,36% | ₹106,97 | ₹108,72 | ₹105,43 | 32,0M |
| 2 avr. 2026 | ₹106,81 | -0,75% | ₹105,42 | ₹107,23 | ₹102,82 | 26,7M |
| 1 avr. 2026 | ₹107,62 | +2,42% | ₹107,99 | ₹110,52 | ₹107,25 | 28,2M |
| 30 mars 2026 | ₹105,08 | -3,93% | ₹106,90 | ₹108,48 | ₹104,72 | 31,4M |
| 27 mars 2026 | ₹109,38 | -3,31% | ₹112,50 | ₹112,50 | ₹109,20 | 24,0M |
| 25 mars 2026 | ₹113,13 | +1,80% | ₹113,00 | ₹115,65 | ₹112,15 | 21,2M |
| 24 mars 2026 | ₹111,13 | +4,26% | ₹110,50 | ₹111,66 | ₹106,53 | 32,1M |
| 23 mars 2026 | ₹106,59 | -4,48% | ₹111,00 | ₹111,03 | ₹106,25 | 21,4M |
| 20 mars 2026 | ₹111,59 | -0,14% | ₹113,00 | ₹115,25 | ₹111,00 | 20,8M |
| 19 mars 2026 | ₹111,75 | -5,12% | ₹114,47 | ₹114,98 | ₹111,13 | 18,6M |
| 18 mars 2026 | ₹117,78 | +1,68% | ₹116,58 | ₹119,03 | ₹115,89 | 16,0M |
| 17 mars 2026 | ₹115,83 | +2,21% | ₹115,00 | ₹116,30 | ₹113,61 | 18,8M |
| 16 mars 2026 | ₹113,32 | -0,44% | ₹113,82 | ₹115,10 | ₹111,00 | 17,8M |
| 13 mars 2026 | ₹113,82 | -5,28% | ₹118,99 | ₹119,59 | ₹113,37 | 27,4M |
| 12 mars 2026 | ₹120,17 | -1,01% | ₹120,25 | ₹120,83 | ₹116,64 | 24,2M |
| 11 mars 2026 | ₹121,39 | -1,64% | ₹124,01 | ₹125,98 | ₹121,00 | 22,9M |
| 10 mars 2026 | ₹123,41 | +4,60% | ₹121,00 | ₹123,83 | ₹119,51 | 20,5M |
| 9 mars 2026 | ₹117,98 | -3,90% | ₹119,01 | ₹119,50 | ₹113,00 | 14,9M |
| 6 mars 2026 | ₹122,77 | -2,83% | ₹126,34 | ₹126,70 | ₹122,49 | 10,3M |
| 5 mars 2026 | ₹126,34 | +2,82% | ₹123,98 | ₹127,29 | ₹123,70 | 23,4M |
| 4 mars 2026 | ₹122,88 | -4,49% | ₹125,00 | ₹125,64 | ₹121,43 | 16,2M |
| 2 mars 2026 | ₹128,65 | -3,52% | ₹126,20 | ₹131,80 | ₹124,90 | 24,5M |
| 27 févr. 2026 | ₹133,34 | -1,46% | ₹135,50 | ₹136,15 | ₹132,89 | 22,6M |
| 26 févr. 2026 | ₹135,31 | +1,55% | ₹133,24 | ₹135,65 | ₹132,74 | 11,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹145,74 | +7,02% | ₹137,50 | ₹151,77 | ₹134,65 | 164,0M |
| 18 mai 2026 | ₹136,18 | +4,82% | ₹128,95 | ₹139,01 | ₹125,15 | 199,9M |
| 11 mai 2026 | ₹129,92 | -1,60% | ₹130,58 | ₹131,61 | ₹123,55 | 76,8M |
| 4 mai 2026 | ₹132,03 | +8,93% | ₹121,99 | ₹132,76 | ₹118,41 | 98,4M |
| 27 avr. 2026 | ₹121,21 | -3,57% | ₹126,13 | ₹128,80 | ₹119,12 | 59,5M |
| 20 avr. 2026 | ₹125,70 | +0,54% | ₹125,40 | ₹132,99 | ₹122,38 | 123,9M |
| 13 avr. 2026 | ₹125,03 | +2,35% | ₹118,16 | ₹125,87 | ₹117,20 | 105,0M |
| 6 avr. 2026 | ₹122,16 | +14,37% | ₹106,97 | ₹122,55 | ₹105,40 | 139,6M |
| 30 mars 2026 | ₹106,81 | -2,35% | ₹106,90 | ₹110,52 | ₹102,82 | 86,3M |
| 23 mars 2026 | ₹109,38 | -1,98% | ₹111,00 | ₹115,65 | ₹106,25 | 98,7M |
| 16 mars 2026 | ₹111,59 | -1,96% | ₹113,82 | ₹119,03 | ₹111,00 | 92,0M |
| 9 mars 2026 | ₹113,82 | -7,29% | ₹119,01 | ₹125,98 | ₹113,00 | 109,9M |
| 2 mars 2026 | ₹122,77 | -7,93% | ₹126,20 | ₹131,80 | ₹121,43 | 74,4M |
| 23 févr. 2026 | ₹133,34 | +3,03% | ₹130,00 | ₹136,15 | ₹128,48 | 71,9M |
| 16 févr. 2026 | ₹129,42 | -1,40% | ₹130,50 | ₹135,59 | ₹128,80 | 68,6M |
| 9 févr. 2026 | ₹131,26 | +11,14% | ₹119,70 | ₹135,83 | ₹119,21 | 188,0M |
| 2 févr. 2026 | ₹118,10 | +5,56% | ₹111,47 | ₹125,49 | ₹109,62 | 83,7M |
| 26 janv. 2026 | ₹111,88 | +3,21% | ₹110,24 | ₹114,88 | ₹107,61 | 59,4M |
| 19 janv. 2026 | ₹108,40 | -5,57% | ₹114,30 | ₹114,30 | ₹106,32 | 81,7M |
| 12 janv. 2026 | ₹114,79 | -0,74% | ₹115,64 | ₹116,89 | ₹112,75 | 50,4M |
| 5 janv. 2026 | ₹115,64 | -5,24% | ₹122,74 | ₹122,95 | ₹114,85 | 71,2M |
| 29 déc. 2025 | ₹122,04 | +2,31% | ₹119,27 | ₹124,71 | ₹118,42 | 60,1M |
| 22 déc. 2025 | ₹119,29 | -1,40% | ₹121,50 | ₹122,80 | ₹118,40 | 42,6M |
| 15 déc. 2025 | ₹120,98 | -0,26% | ₹121,03 | ₹121,23 | ₹115,60 | 57,5M |
| 8 déc. 2025 | ₹121,30 | +3,63% | ₹116,75 | ₹121,48 | ₹113,13 | 76,2M |
| 1 déc. 2025 | ₹117,05 | +0,64% | ₹116,50 | ₹119,60 | ₹115,24 | 92,9M |
| 24 nov. 2025 | ₹116,31 | +5,93% | ₹109,80 | ₹117,70 | ₹108,71 | 151,5M |
| 17 nov. 2025 | ₹109,80 | -0,04% | ₹109,85 | ₹113,39 | ₹108,14 | 84,3M |
| 10 nov. 2025 | ₹109,84 | +5,82% | ₹103,75 | ₹113,47 | ₹101,08 | 179,1M |
| 3 nov. 2025 | ₹103,80 | -1,51% | ₹105,40 | ₹106,10 | ₹102,08 | 38,6M |
| 27 oct. 2025 | ₹105,39 | -0,81% | ₹106,75 | ₹108,80 | ₹105,15 | 44,0M |
| 20 oct. 2025 | ₹106,25 | +1,48% | ₹104,70 | ₹109,65 | ₹104,66 | 48,3M |
| 13 oct. 2025 | ₹104,70 | +0,58% | ₹103,00 | ₹108,55 | ₹102,03 | 87,8M |
| 6 oct. 2025 | ₹104,10 | -2,41% | ₹107,00 | ₹107,40 | ₹101,01 | 61,5M |
| 29 sept. 2025 | ₹106,67 | +0,96% | ₹106,00 | ₹107,30 | ₹104,54 | 64,9M |
| 22 sept. 2025 | ₹105,66 | -3,14% | ₹109,08 | ₹112,60 | ₹103,26 | 114,6M |
| 15 sept. 2025 | ₹109,08 | +4,19% | ₹105,76 | ₹111,90 | ₹105,31 | 141,5M |
| 8 sept. 2025 | ₹104,69 | +10,67% | ₹96,93 | ₹105,30 | ₹95,09 | 183,7M |
| 1 sept. 2025 | ₹94,60 | +1,99% | ₹94,40 | ₹98,40 | ₹93,42 | 88,5M |
| 25 août 2025 | ₹92,75 | -2,53% | ₹96,00 | ₹96,30 | ₹91,10 | 65,9M |
| 18 août 2025 | ₹95,16 | +2,21% | ₹93,80 | ₹99,85 | ₹93,15 | 78,9M |
| 11 août 2025 | ₹93,10 | +1,80% | ₹91,51 | ₹94,59 | ₹89,70 | 69,4M |
| 4 août 2025 | ₹91,45 | -4,28% | ₹95,55 | ₹99,08 | ₹91,00 | 63,4M |
| 28 juil. 2025 | ₹95,54 | -4,78% | ₹100,65 | ₹102,80 | ₹95,31 | 62,1M |
| 21 juil. 2025 | ₹100,34 | -0,62% | ₹101,00 | ₹103,75 | ₹96,98 | 88,4M |
| 14 juil. 2025 | ₹100,97 | +0,47% | ₹101,20 | ₹105,95 | ₹100,53 | 73,3M |
| 7 juil. 2025 | ₹100,50 | -34,70% | ₹153,50 | ₹155,98 | ₹100,00 | 52,2M |
| 30 juin 2025 | ₹153,90 | -0,15% | ₹155,20 | ₹156,20 | ₹151,05 | 32,1M |
| 23 juin 2025 | ₹154,13 | +2,62% | ₹147,50 | ₹156,49 | ₹145,18 | 72,4M |
| 16 juin 2025 | ₹150,20 | -2,47% | ₹153,47 | ₹154,37 | ₹146,27 | 57,7M |
| 9 juin 2025 | ₹154,01 | -2,21% | ₹158,20 | ₹162,25 | ₹150,00 | 50,2M |
| 2 juin 2025 | ₹157,49 | +2,85% | ₹153,90 | ₹158,47 | ₹149,91 | 63,0M |
| 26 mai 2025 | ₹153,12 | +3,30% | ₹148,25 | ₹158,66 | ₹147,04 | 139,2M |
| 19 mai 2025 | ₹148,23 | +0,81% | ₹147,75 | ₹149,99 | ₹145,25 | 57,5M |
| 12 mai 2025 | ₹147,04 | +6,67% | ₹143,50 | ₹147,35 | ₹139,10 | 65,5M |
| 5 mai 2025 | ₹137,84 | +3,99% | ₹132,55 | ₹147,30 | ₹130,62 | 111,0M |
| 28 avr. 2025 | ₹132,55 | -0,87% | ₹133,01 | ₹139,48 | ₹131,40 | 65,7M |
| 21 avr. 2025 | ₹133,71 | +3,12% | ₹131,00 | ₹138,34 | ₹128,89 | 84,5M |
| 14 avr. 2025 | ₹129,67 | +9,68% | ₹128,00 | ₹130,05 | ₹125,00 | 77,3M |
| 7 avr. 2025 | ₹118,23 | -0,59% | ₹110,01 | ₹121,49 | ₹107,25 | 93,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹145,74 | +20,24% | ₹121,99 | ₹151,77 | ₹118,41 | 539,1M |
| 1 avr. 2026 | ₹121,21 | +15,35% | ₹107,99 | ₹132,99 | ₹102,82 | 482,9M |
| 1 mars 2026 | ₹105,08 | -21,19% | ₹126,20 | ₹131,80 | ₹104,72 | 406,3M |
| 1 févr. 2026 | ₹133,34 | +18,10% | ₹113,00 | ₹136,15 | ₹109,62 | 419,2M |
| 1 janv. 2026 | ₹112,90 | -5,87% | ₹120,40 | ₹124,71 | ₹106,32 | 289,2M |
| 1 déc. 2025 | ₹119,94 | +3,12% | ₹116,50 | ₹122,80 | ₹113,13 | 295,6M |
| 1 nov. 2025 | ₹116,31 | +10,36% | ₹105,40 | ₹117,70 | ₹101,08 | 453,5M |
| 1 oct. 2025 | ₹105,39 | -0,25% | ₹105,60 | ₹109,65 | ₹101,01 | 257,0M |
| 1 sept. 2025 | ₹105,65 | +13,91% | ₹94,40 | ₹112,60 | ₹93,42 | 577,7M |
| 1 août 2025 | ₹92,75 | -4,55% | ₹97,17 | ₹99,85 | ₹89,70 | 284,0M |
| 1 juil. 2025 | ₹97,17 | -37,24% | ₹154,84 | ₹156,20 | ₹95,55 | 295,5M |
| 1 juin 2025 | ₹154,83 | +1,12% | ₹153,90 | ₹162,25 | ₹145,18 | 249,3M |
| 1 mai 2025 | ₹153,12 | +14,89% | ₹132,87 | ₹158,66 | ₹130,62 | 383,9M |
| 1 avr. 2025 | ₹133,27 | +1,76% | ₹130,96 | ₹139,48 | ₹107,25 | 388,7M |
| 1 mars 2025 | ₹130,96 | +10,43% | ₹119,33 | ₹137,18 | ₹115,83 | 296,5M |
| 1 févr. 2025 | ₹118,59 | -16,05% | ₹141,60 | ₹143,35 | ₹116,72 | 464,2M |
| 1 janv. 2025 | ₹141,26 | -9,52% | ₹156,29 | ₹161,78 | ₹136,00 | 229,9M |
| 1 déc. 2024 | ₹156,12 | -3,90% | ₹162,46 | ₹174,57 | ₹152,40 | 369,6M |
| 1 nov. 2024 | ₹162,46 | -10,22% | ₹181,15 | ₹189,74 | ₹158,80 | 346,4M |
| 1 oct. 2024 | ₹180,95 | -14,40% | ₹212,00 | ₹215,87 | ₹179,66 | 289,6M |
| 1 sept. 2024 | ₹211,39 | +8,25% | ₹195,28 | ₹216,99 | ₹182,08 | 517,7M |
| 1 août 2024 | ₹195,28 | -0,66% | ₹197,40 | ₹200,83 | ₹170,31 | 441,4M |
| 1 juil. 2024 | ₹196,57 | +3,29% | ₹193,54 | ₹208,88 | ₹181,11 | 441,0M |
| 1 juin 2024 | ₹190,31 | +25,82% | ₹159,70 | ₹200,20 | ₹134,50 | 664,6M |
| 1 mai 2024 | ₹151,25 | +15,28% | ₹131,00 | ₹156,95 | ₹122,45 | 495,2M |
| 1 avr. 2024 | ₹131,20 | +12,04% | ₹117,15 | ₹133,40 | ₹116,80 | 358,4M |
| 1 mars 2024 | ₹117,10 | -1,76% | ₹119,35 | ₹126,50 | ₹107,50 | 783,4M |
| 1 févr. 2024 | ₹119,20 | +5,25% | ₹114,20 | ₹123,40 | ₹109,45 | 288,9M |
| 1 janv. 2024 | ₹113,25 | +11,08% | ₹102,80 | ₹118,00 | ₹101,35 | 530,8M |
| 1 déc. 2023 | ₹101,95 | +10,76% | ₹92,90 | ₹102,85 | ₹90,20 | 331,1M |
| 1 nov. 2023 | ₹92,05 | +0,11% | ₹92,70 | ₹93,70 | ₹86,80 | 210,0M |
| 1 oct. 2023 | ₹91,95 | -4,22% | ₹96,05 | ₹98,50 | ₹88,70 | 144,6M |
| 1 sept. 2023 | ₹96,00 | +0,21% | ₹95,80 | ₹103,40 | ₹95,05 | 188,3M |
| 1 août 2023 | ₹95,80 | -2,54% | ₹98,30 | ₹103,00 | ₹93,25 | 212,0M |
| 1 juil. 2023 | ₹98,30 | +14,70% | ₹86,30 | ₹100,90 | ₹84,80 | 307,3M |
| 1 juin 2023 | ₹85,70 | +8,41% | ₹79,00 | ₹88,25 | ₹78,65 | 274,5M |
| 1 mai 2023 | ₹79,05 | +7,70% | ₹74,00 | ₹82,60 | ₹73,50 | 274,2M |
| 1 avr. 2023 | ₹73,40 | +9,39% | ₹67,85 | ₹73,85 | ₹66,85 | 138,6M |
| 1 mars 2023 | ₹67,10 | -15,76% | ₹80,00 | ₹83,90 | ₹61,80 | 706,2M |
| 1 févr. 2023 | ₹79,65 | +5,50% | ₹75,90 | ₹84,25 | ₹72,60 | 270,8M |
| 1 janv. 2023 | ₹75,50 | +1,82% | ₹74,30 | ₹79,45 | ₹70,30 | 264,1M |
| 1 déc. 2022 | ₹74,15 | -0,80% | ₹75,00 | ₹76,30 | ₹66,10 | 347,1M |
| 1 nov. 2022 | ₹74,75 | +15,89% | ₹64,85 | ₹75,10 | ₹64,10 | 260,9M |
| 1 oct. 2022 | ₹64,50 | -11,24% | ₹74,90 | ₹78,35 | ₹61,80 | 320,8M |
| 1 sept. 2022 | ₹72,67 | -11,30% | ₹81,73 | ₹86,53 | ₹68,50 | 299,8M |
| 1 août 2022 | ₹81,93 | -3,46% | ₹85,33 | ₹90,07 | ₹80,20 | 291,2M |
| 1 juil. 2022 | ₹84,87 | +7,74% | ₹78,07 | ₹91,67 | ₹75,77 | 168,4M |
| 1 juin 2022 | ₹78,77 | -9,59% | ₹87,93 | ₹87,93 | ₹74,67 | 170,1M |
| 1 mai 2022 | ₹87,13 | -5,01% | ₹91,00 | ₹91,07 | ₹75,00 | 280,8M |
| 1 avr. 2022 | ₹91,73 | -1,33% | ₹93,30 | ₹97,53 | ₹87,93 | 241,3M |
| 1 mars 2022 | ₹92,97 | -7,31% | ₹100,20 | ₹100,20 | ₹79,70 | 463,5M |
| 1 févr. 2022 | ₹100,30 | -16,19% | ₹121,30 | ₹123,33 | ₹95,63 | 229,4M |
| 1 janv. 2022 | ₹119,67 | -3,18% | ₹123,60 | ₹140,57 | ₹113,43 | 330,5M |
| 1 déc. 2021 | ₹123,60 | +6,40% | ₹117,35 | ₹128,06 | ₹108,55 | 209,9M |
| 1 nov. 2021 | ₹116,16 | -6,08% | ₹123,99 | ₹141,04 | ₹115,13 | 248,6M |
| 1 oct. 2021 | ₹123,68 | -1,11% | ₹124,27 | ₹142,70 | ₹121,77 | 286,2M |
| 1 sept. 2021 | ₹125,07 | +3,36% | ₹121,61 | ₹130,58 | ₹115,24 | 200,4M |
| 1 août 2021 | ₹121,00 | -6,72% | ₹131,18 | ₹134,31 | ₹110,15 | 288,8M |
| 1 juil. 2021 | ₹129,72 | -3,20% | ₹134,20 | ₹137,80 | ₹123,85 | 246,5M |
| 1 juin 2021 | ₹134,01 | +0,79% | ₹133,87 | ₹151,03 | ₹126,04 | 607,1M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹145,74 | +21,51% | - | +21,51% | ₹120,40 | ₹151,77 | ₹102,82 | 2,1B |
| 2025 | ₹119,94 | -23,17% | - | -23,17% | ₹156,29 | ₹162,25 | ₹89,70 | 4,2B |
| 2024 | ₹156,12 | +53,13% | - | +53,13% | ₹102,80 | ₹216,99 | ₹101,35 | 5,5B |
| 2023 | ₹101,95 | +37,49% | - | +37,49% | ₹74,30 | ₹103,40 | ₹61,80 | 3,3B |
| 2022 | ₹74,15 | -40,01% | - | -40,01% | ₹123,60 | ₹140,57 | ₹61,80 | 3,4B |
| 2021 | ₹123,60 | +35,17% | ₹1,50 | +36,81% | ₹91,47 | ₹151,03 | ₹79,24 | 4,8B |
| 2020 | ₹91,44 | +12,72% | ₹1,50 | +14,56% | ₹81,37 | ₹91,77 | ₹26,93 | 6,5B |
| 2019 | ₹81,12 | -12,16% | ₹3,00 | -8,93% | ₹92,85 | ₹97,20 | ₹50,43 | 3,3B |
| 2018 | ₹92,35 | -34,01% | ₹1,00 | -33,30% | ₹140,87 | ₹143,93 | ₹77,77 | 2,1B |
| 2017 | ₹139,95 | +74,26% | ₹0,89 | +75,37% | ₹80,42 | ₹145,98 | ₹78,48 | 1,6B |
| 2016 | ₹80,31 | +11,36% | ₹0,49 | +12,04% | ₹72,08 | ₹88,23 | ₹50,65 | 2,3B |
| 2015 | ₹72,12 | -3,88% | ₹0,40 | -3,35% | ₹75,16 | ₹97,42 | ₹53,40 | 2,4B |
| 2014 | ₹75,03 | +150,68% | ₹0,22 | +151,41% | ₹30,24 | ₹75,61 | ₹29,23 | 2,1B |
| 2013 | ₹29,93 | +38,05% | ₹0,08 | +38,42% | ₹21,83 | ₹33,54 | ₹18,59 | 842,6M |
| 2012 | ₹21,68 | +118,33% | ₹0,08 | +119,12% | ₹10,12 | ₹22,73 | ₹9,56 | 693,9M |
| 2011 | ₹9,93 | -25,17% | ₹0,05 | -24,80% | ₹13,38 | ₹18,65 | ₹9,08 | 559,2M |
| 2010 | ₹13,27 | +37,94% | ₹0,03 | +38,25% | ₹9,64 | ₹14,72 | ₹8,60 | 833,5M |
| 2009 | ₹9,62 | +117,16% | ₹0,02 | +117,62% | ₹4,31 | ₹10,46 | ₹3,72 | 362,2M |
| 2008 | ₹4,43 | -47,20% | ₹0,02 | -46,96% | ₹8,38 | ₹8,98 | ₹2,88 | 155,5M |
| 2007 | ₹8,39 | +57,41% | ₹0,01 | +57,60% | ₹5,25 | ₹8,67 | ₹4,86 | 102,5M |
| 2006 | ₹5,33 | +30,64% | ₹0,01 | +30,88% | ₹4,11 | ₹5,79 | ₹3,43 | 143,3M |
| 2005 | ₹4,08 | +20,71% | ₹0,01 | +20,98% | ₹3,64 | ₹4,76 | ₹2,53 | 531,6M |
| 2004 | ₹3,38 | +65,69% | - | +65,69% | ₹2,07 | ₹3,38 | ₹1,07 | 419,4M |
| 2003 | ₹2,04 | +500,00% | ₹0,01 | +502,94% | ₹0,34 | ₹2,39 | ₹0,33 | 361,0M |
| 2002 | ₹0,34 | +17,24% | ₹0,02 | +24,14% | ₹0,29 | ₹0,44 | ₹0,27 | 35,4M |
| 2001 | ₹0,29 | -25,64% | - | -25,64% | ₹0,41 | ₹0,49 | ₹0,27 | 95,6M |
| 2000 | ₹0,39 | +56,00% | - | +56,00% | ₹0,26 | ₹0,52 | ₹0,22 | 438,0M |
| 1999 | ₹0,25 | +257,14% | - | +257,14% | ₹0,07 | ₹0,27 | ₹0,06 | 308,6M |
| 1998 | ₹0,07 | -22,22% | - | -22,22% | ₹0,10 | ₹0,11 | ₹0,05 | 137,7M |
| 1997 | ₹0,09 | -35,71% | - | -35,71% | ₹0,15 | ₹0,19 | ₹0,09 | 181,5M |
| 1996 | ₹0,14 | 0,00% | - | 0,00% | ₹0,19 | ₹0,20 | ₹0,12 | 25,3M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Motherson Sumi a performé Par rapport au marché
Stock (...):
Chargement...
Market (...):
Chargement...
Motherson Sumi Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Motherson Sumi
MOTHERSUMI
|
695,76B Large-cap | 6,68 % | 20,53 % | 12,62 % | 21,49 % | 18,26 % | -4,82 % | 81,38 % | 4,47 % | 114,73 % | 768,02 % | 3 370,00 % |
|
Reliance Industries
RELIANCE
|
17,97T Large-cap | -2,81 % | -10,29 % | -2,41 % | -14,70 % | -16,69 % | -7,02 % | 18,55 % | 32,87 % | 512,35 % | 528,75 % | 1 126,63 % |
|
State Bank of India
SBIN
|
10,16T Large-cap | 0,27 % | -9,17 % | -17,37 % | 2,04 % | -1,45 % | 18,72 % | 64,24 % | 122,42 % | 390,54 % | 317,04 % | 1 118,60 % |
|
HDFC Bank Limited
HDFCBANK
|
12,07T Large-cap | -0,66 % | -3,30 % | -13,24 % | -24,67 % | -23,96 % | -23,44 % | -7,31 % | -0,79 % | 154,16 % | 531,83 % | 1 846,54 % |
|
ICICI Bank
ICICIBANK
|
9,66T Large-cap | -2,41 % | -2,27 % | -9,04 % | -10,74 % | -7,17 % | -13,10 % | 33,92 % | 95,49 % | 466,99 % | 559,74 % | 1 152,02 % |
|
Bharti Airtel
BHARTIARTL
|
11,05T Large-cap | -1,52 % | -0,16 % | -4,29 % | -12,56 % | -13,57 % | -1,47 % | 118,65 % | 249,79 % | 466,62 % | 436,24 % | 1 009,09 % |
Calculez vos rendements d'investissement Motherson Sumi
Analyse de performance d'investissement à long terme
Motherson Sumi stock price in May 2016 was ₹67,87, A ₹1 000,00 lump sum investment in Motherson Sumi made 10 years ago would be worth approximately ₹2 251,07 today, representing a strong return of 125,11 %. This translates to an annualized return (CAGR) of 8,45 %. During this period, Motherson Sumi paid out ₹7,89 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹2 251,07
Rendement annuel (TCAC)
8,45 %
Total des dividendes
₹116,25
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Motherson Sumi (MOTHERSUMI) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Motherson Sumi a délivré un rendement total de -4,8%.
- Plus haut 52 semaines a atteint 162,25 INR le N/A.
- Plus bas 52 semaines a touché 89,70 INR le N/A.
- Prix actuel se négocie à 144,89 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Motherson Sumi (MOTHERSUMI) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Motherson Sumi (mothersumi) aurait grandi à approximativement 10 447,00 INR en date du June 4, 2026, représentant un rendement total de 4,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 0,9% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Motherson Sumi se compare-t-il au secteur le secteur ?
Motherson Sumi (mothersumi) a délivré un rendement annualisé de 7,9% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Motherson Sumi aurait grandi à 21 473,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur le secteur pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Motherson Sumi ?
Motherson Sumi (mothersumi) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 114,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Motherson Sumi a historiquement atteinte ?
Motherson Sumi (mothersumi) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+81,4%), 5 years (+4,5%), 10 years (+114,7%)
Rendements négatifs : 12 months (-4,8%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.