Madhusudan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.50	39.50	37.00	39.50	39.50	1.67%	839
Jun 1, 2026	38.60	39.50	37.00	38.85	38.85	-2.02%	2,813
May 29, 2026	39.65	39.65	39.65	39.65	39.65	-0.13%	2
May 27, 2026	39.70	39.70	39.70	39.70	39.70	-0.50%	263
May 26, 2026	39.00	40.10	39.00	39.90	39.90	2.31%	480
May 25, 2026	37.00	39.20	37.00	39.00	39.00	6.88%	4,795
May 22, 2026	36.80	36.96	36.48	36.49	36.49	-5.86%	253
May 21, 2026	35.70	39.00	35.70	38.76	38.76	8.57%	1,726
May 20, 2026	35.75	40.00	33.51	35.70	35.70	-6.05%	3,833
May 19, 2026	37.00	38.00	36.63	38.00	38.00	1.99%	217
May 18, 2026	37.00	37.50	35.00	37.26	37.26	0.70%	1,467
May 15, 2026	37.00	37.00	35.50	37.00	37.00	-1.25%	1,144
May 14, 2026	37.30	37.50	35.50	37.47	37.47	-0.08%	1,089
May 13, 2026	35.00	37.50	35.00	37.50	37.50	2.01%	1,100
May 12, 2026	36.79	36.79	36.00	36.76	36.76	-0.08%	1,289
May 11, 2026	36.87	36.87	34.50	36.79	36.79	-0.11%	2,333
May 8, 2026	35.76	37.00	35.00	36.83	36.83	1.49%	7,885
May 7, 2026	35.85	36.50	34.10	36.29	36.29	4.40%	5,394
May 6, 2026	32.01	35.50	32.01	34.76	34.76	6.72%	997
May 5, 2026	32.10	35.09	32.01	32.57	32.57	-1.51%	1,121
May 4, 2026	35.98	35.98	32.81	33.07	33.07	0.79%	1,888
Apr 30, 2026	34.25	34.80	32.55	32.81	32.81	-4.90%	999
Apr 29, 2026	32.50	36.99	32.00	34.50	34.50	-	1,155
Apr 28, 2026	34.50	34.50	34.50	34.50	34.50	-	13
Apr 27, 2026	34.50	34.50	34.50	34.50	34.50	2.37%	16
Apr 24, 2026	39.00	39.00	33.00	33.70	33.70	3.37%	1,042
Apr 23, 2026	32.11	33.00	32.11	32.60	32.60	1.68%	1,923
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