Madhusudan Industries Limited (BOM:515059)
India · Delayed Price · Currency is INR 32.06
-2.64 (-7.61%)
At close: Apr 22, 2026
Madhusudan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 32.65 | 34.70 | 32.00 | 32.06 | 32.06 | -7.61% | 171 |
| Apr 21, 2026 | 35.00 | 35.00 | 34.40 | 34.70 | 34.70 | 4.99% | 303 |
| Apr 20, 2026 | 34.04 | 34.04 | 33.00 | 33.05 | 33.05 | -2.91% | 579 |
| Apr 17, 2026 | 32.80 | 35.00 | 32.00 | 34.04 | 34.04 | -2.72% | 614 |
| Apr 16, 2026 | 34.70 | 34.99 | 34.70 | 34.99 | 34.99 | - | 1,100 |
| Apr 15, 2026 | 32.25 | 34.99 | 32.25 | 34.99 | 34.99 | 2.07% | 938 |
| Apr 13, 2026 | 36.75 | 36.75 | 34.10 | 34.28 | 34.28 | -3.98% | 1,225 |
| Apr 10, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.00% | 5 |
| Apr 9, 2026 | 32.50 | 35.00 | 32.50 | 35.00 | 35.00 | 9.24% | 2 |
| Apr 8, 2026 | 32.00 | 35.22 | 30.50 | 32.04 | 32.04 | -4.36% | 1,966 |
| Apr 7, 2026 | 34.99 | 34.99 | 33.50 | 33.50 | 33.50 | 3.55% | 135 |
| Apr 6, 2026 | 28.00 | 32.40 | 27.02 | 32.35 | 32.35 | 8.38% | 1,083 |
| Apr 2, 2026 | 27.75 | 29.85 | 27.75 | 29.85 | 29.85 | 7.57% | 421 |
| Apr 1, 2026 | 25.23 | 27.75 | 25.23 | 27.75 | 27.75 | 9.99% | 775 |
| Mar 30, 2026 | 28.00 | 28.01 | 25.20 | 25.23 | 25.23 | -9.86% | 3,291 |
| Mar 27, 2026 | 28.51 | 28.60 | 27.21 | 27.99 | 27.99 | -6.42% | 1,094 |
| Mar 25, 2026 | 28.21 | 29.95 | 28.21 | 29.91 | 29.91 | 0.71% | 1,260 |
| Mar 24, 2026 | 29.00 | 29.98 | 28.00 | 29.70 | 29.70 | -0.97% | 1,176 |
| Mar 23, 2026 | 30.20 | 30.49 | 28.16 | 29.99 | 29.99 | -0.96% | 689 |
| Mar 20, 2026 | 30.12 | 30.44 | 28.01 | 30.28 | 30.28 | 0.70% | 9,240 |
| Mar 19, 2026 | 30.10 | 30.10 | 30.07 | 30.07 | 30.07 | -6.21% | 1,031 |
| Mar 18, 2026 | 32.30 | 32.85 | 30.34 | 32.06 | 32.06 | -0.74% | 886 |
| Mar 17, 2026 | 32.00 | 32.40 | 31.99 | 32.30 | 32.30 | 7.52% | 3,242 |
| Mar 16, 2026 | 30.90 | 31.39 | 29.69 | 30.04 | 30.04 | -8.91% | 3,491 |
| Mar 12, 2026 | 32.98 | 33.28 | 31.00 | 32.98 | 32.98 | 7.25% | 10,003 |
| Mar 10, 2026 | 32.80 | 32.80 | 30.75 | 30.75 | 30.75 | 2.53% | 723 |
| Mar 9, 2026 | 28.75 | 29.99 | 28.66 | 29.99 | 29.99 | 4.31% | 1,241 |
| Mar 6, 2026 | 29.98 | 29.98 | 27.10 | 28.75 | 28.75 | -3.65% | 220 |
| Mar 5, 2026 | 27.85 | 29.84 | 27.02 | 29.84 | 29.84 | 7.22% | 723 |
| Mar 4, 2026 | 29.06 | 29.99 | 27.75 | 27.83 | 27.83 | -6.45% | 910 |
| Mar 2, 2026 | 30.06 | 30.06 | 28.49 | 29.75 | 29.75 | -6.00% | 269 |
| Feb 27, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.54% | 1 |
| Feb 26, 2026 | 30.80 | 31.50 | 28.00 | 31.48 | 31.48 | 2.08% | 843 |
| Feb 25, 2026 | 30.94 | 30.94 | 30.84 | 30.84 | 30.84 | 6.34% | 106 |
| Feb 24, 2026 | 29.58 | 29.58 | 29.00 | 29.00 | 29.00 | -0.79% | 127 |
| Feb 23, 2026 | 31.36 | 31.36 | 28.23 | 29.23 | 29.23 | -6.79% | 1,538 |
| Feb 20, 2026 | 31.99 | 31.99 | 31.36 | 31.36 | 31.36 | 4.32% | 42 |
| Feb 19, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - | 12 |
| Feb 18, 2026 | 30.35 | 30.35 | 30.06 | 30.06 | 30.06 | 0.20% | 35 |
| Feb 17, 2026 | 31.06 | 31.06 | 29.00 | 30.00 | 30.00 | -5.36% | 1,059 |
| Feb 16, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.91% | 500 |
| Feb 13, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.03% | 15 |
| Feb 12, 2026 | 31.21 | 32.00 | 30.28 | 32.00 | 32.00 | 2.89% | 2,301 |
| Feb 11, 2026 | 32.48 | 32.48 | 31.10 | 31.10 | 31.10 | -4.28% | 811 |
| Feb 10, 2026 | 31.06 | 32.49 | 31.06 | 32.49 | 32.49 | 6.25% | 503 |
| Feb 9, 2026 | 32.49 | 32.49 | 30.02 | 30.58 | 30.58 | -5.88% | 3,143 |
| Feb 6, 2026 | 30.00 | 32.50 | 30.00 | 32.49 | 32.49 | 9.03% | 83 |
| Feb 5, 2026 | 30.25 | 30.25 | 29.80 | 29.80 | 29.80 | - | 300 |
| Feb 4, 2026 | 31.00 | 31.85 | 28.50 | 29.80 | 29.80 | -6.79% | 789 |
| Feb 3, 2026 | 31.97 | 31.97 | 30.00 | 31.97 | 31.97 | - | 751 |