Madhusudan Industries Limited (BOM:515059)
India · Delayed Price · Currency is INR 32.50
+0.27 (0.84%)
At close: Jan 21, 2026
Madhusudan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 30.85 | 31.50 | 28.01 | 28.47 | 28.47 | -7.71% | 2,440 |
| Jan 22, 2026 | 32.50 | 32.50 | 30.85 | 30.85 | 30.85 | -5.08% | 1,101 |
| Jan 21, 2026 | 32.00 | 33.00 | 30.25 | 32.50 | 32.50 | 0.84% | 751 |
| Jan 20, 2026 | 34.25 | 34.25 | 32.21 | 32.23 | 32.23 | -5.90% | 118 |
| Jan 19, 2026 | 32.20 | 34.25 | 32.05 | 34.25 | 34.25 | 5.84% | 109 |
| Jan 16, 2026 | 32.37 | 32.37 | 32.36 | 32.36 | 32.36 | -4.12% | 345 |
| Jan 14, 2026 | 33.50 | 33.75 | 33.50 | 33.75 | 33.75 | 0.75% | 2,785 |
| Jan 13, 2026 | 33.90 | 33.90 | 32.15 | 33.50 | 33.50 | 0.18% | 350 |
| Jan 12, 2026 | 33.85 | 36.90 | 33.00 | 33.44 | 33.44 | -7.09% | 1,117 |
| Jan 9, 2026 | 35.00 | 35.99 | 34.00 | 35.99 | 35.99 | -0.03% | 273 |
| Jan 8, 2026 | 37.25 | 37.25 | 36.00 | 36.00 | 36.00 | - | 21 |
| Jan 7, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 235 |
| Jan 6, 2026 | 36.00 | 37.50 | 33.05 | 36.00 | 36.00 | 5.88% | 1,427 |
| Jan 5, 2026 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | -2.16% | 1,301 |
| Jan 2, 2026 | 36.60 | 36.60 | 34.05 | 34.75 | 34.75 | -1.00% | 508 |
| Jan 1, 2026 | 35.56 | 36.80 | 34.11 | 35.10 | 35.10 | 3.14% | 246 |
| Dec 31, 2025 | 35.00 | 35.90 | 34.03 | 34.03 | 34.03 | -1.53% | 48 |
| Dec 30, 2025 | 39.40 | 39.40 | 34.00 | 34.56 | 34.56 | -7.77% | 980 |
| Dec 29, 2025 | 33.10 | 39.49 | 33.01 | 37.47 | 37.47 | 13.20% | 678 |
| Dec 26, 2025 | 34.50 | 36.00 | 33.04 | 33.10 | 33.10 | -5.27% | 387 |
| Dec 24, 2025 | 35.70 | 35.98 | 34.50 | 34.94 | 34.94 | -2.13% | 348 |
| Dec 23, 2025 | 34.50 | 35.95 | 34.50 | 35.70 | 35.70 | 3.48% | 361 |
| Dec 22, 2025 | 33.75 | 36.00 | 33.75 | 34.50 | 34.50 | -3.63% | 1,259 |
| Dec 19, 2025 | 33.00 | 35.85 | 33.00 | 35.80 | 35.80 | 8.48% | 571 |
| Dec 18, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -2.08% | 471 |
| Dec 17, 2025 | 35.25 | 36.00 | 33.00 | 33.70 | 33.70 | -6.21% | 896 |
| Dec 16, 2025 | 35.95 | 35.95 | 35.93 | 35.93 | 35.93 | -0.19% | 14 |
| Dec 15, 2025 | 32.25 | 36.00 | 32.25 | 36.00 | 36.00 | 6.51% | 69 |
| Dec 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.72% | 5 |
| Dec 11, 2025 | 31.58 | 34.00 | 31.58 | 33.23 | 33.23 | 3.88% | 1,670 |
| Dec 10, 2025 | 30.99 | 31.99 | 30.99 | 31.99 | 31.99 | -3.03% | 365 |
| Dec 9, 2025 | 32.20 | 32.99 | 31.25 | 32.99 | 32.99 | 3.06% | 279 |
| Dec 8, 2025 | 35.99 | 35.99 | 32.00 | 32.01 | 32.01 | -4.36% | 673 |
| Dec 5, 2025 | 35.16 | 35.16 | 33.35 | 33.47 | 33.47 | -5.72% | 859 |
| Dec 4, 2025 | 36.89 | 36.89 | 35.50 | 35.50 | 35.50 | - | 31 |
| Dec 3, 2025 | 35.65 | 36.95 | 35.00 | 35.50 | 35.50 | -0.42% | 253 |
| Dec 2, 2025 | 35.16 | 36.99 | 35.10 | 35.65 | 35.65 | 1.57% | 649 |
| Dec 1, 2025 | 37.00 | 37.00 | 35.10 | 35.10 | 35.10 | -3.81% | 33 |
| Nov 28, 2025 | 36.25 | 36.49 | 35.22 | 36.49 | 36.49 | -1.33% | 306 |
| Nov 26, 2025 | 36.00 | 37.50 | 35.50 | 36.98 | 36.98 | -1.10% | 2,274 |
| Nov 25, 2025 | 37.37 | 37.49 | 34.78 | 37.39 | 37.39 | 2.44% | 790 |
| Nov 24, 2025 | 36.00 | 37.50 | 36.00 | 36.50 | 36.50 | -3.34% | 760 |
| Nov 21, 2025 | 37.99 | 37.99 | 35.56 | 37.76 | 37.76 | 3.45% | 514 |
| Nov 20, 2025 | 35.95 | 36.50 | 35.02 | 36.50 | 36.50 | 1.39% | 2,560 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -2.57% | 292 |
| Nov 18, 2025 | 35.85 | 37.16 | 35.00 | 36.95 | 36.95 | 2.95% | 520 |
| Nov 17, 2025 | 37.10 | 38.74 | 35.10 | 35.89 | 35.89 | -2.10% | 1,677 |
| Nov 14, 2025 | 35.39 | 36.77 | 35.39 | 36.66 | 36.66 | 3.59% | 3,450 |
| Nov 13, 2025 | 36.10 | 36.10 | 35.10 | 35.39 | 35.39 | -0.76% | 343 |
| Nov 12, 2025 | 36.95 | 36.95 | 35.60 | 35.66 | 35.66 | -1.16% | 453 |