Madhusudan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.24	38.24	35.00	35.99	35.99	0.67%	2,712
Aug 20, 2026	34.16	35.79	33.91	35.75	35.75	5.43%	1,170
Aug 19, 2026	37.35	37.35	33.91	33.91	33.91	-6.25%	3,069
Aug 18, 2026	34.99	37.00	34.99	36.17	36.17	4.42%	3,496
Aug 14, 2026	33.80	36.93	33.80	34.64	34.64	-3.35%	263
Aug 13, 2026	33.66	35.84	32.01	35.84	35.84	5.41%	335
Aug 12, 2026	40.94	40.94	34.00	34.00	34.00	-6.62%	5,326
Aug 11, 2026	34.50	39.00	34.50	36.41	36.41	5.54%	16,082
Aug 10, 2026	32.80	36.94	32.01	34.50	34.50	1.47%	6,072
Aug 7, 2026	34.66	37.88	33.00	34.00	34.00	-5.37%	6,983
Aug 6, 2026	36.00	36.90	32.65	35.93	35.93	-1.40%	852
Aug 5, 2026	31.70	36.44	31.70	36.44	36.44	7.18%	474
Aug 4, 2026	34.47	34.47	33.90	34.00	34.00	-1.36%	272
Aug 3, 2026	36.00	36.00	34.00	34.47	34.47	-3.04%	304
Jul 31, 2026	37.75	37.75	35.00	35.55	35.55	-0.17%	483
Jul 30, 2026	35.00	35.61	35.00	35.61	35.61	-7.51%	198
Jul 29, 2026	38.00	38.50	36.00	38.50	38.50	3.08%	331
Jul 28, 2026	38.97	40.99	37.30	37.35	37.35	-4.16%	349
Jul 27, 2026	35.70	38.97	35.40	38.97	38.97	2.55%	166
Jul 24, 2026	38.00	38.00	35.35	38.00	38.00	-	157
Jul 23, 2026	36.00	38.00	36.00	38.00	38.00	-	29
Jul 22, 2026	34.00	38.00	34.00	38.00	38.00	5.61%	129
Jul 21, 2026	35.98	35.98	35.98	35.98	35.98	-	270
Jul 20, 2026	34.75	39.89	32.61	35.98	35.98	-2.49%	141
Jul 17, 2026	34.61	37.44	34.60	36.90	36.90	5.01%	281
Jul 16, 2026	34.00	37.89	34.00	35.14	35.14	-0.11%	131
Jul 15, 2026	37.55	37.99	35.06	35.18	35.18	-5.46%	651
Jul 14, 2026	39.00	39.98	36.31	37.21	37.21	-3.95%	329
Jul 13, 2026	39.84	39.84	37.10	38.74	38.74	3.89%	709
Jul 10, 2026	40.01	42.98	34.95	37.29	37.29	-11.34%	12,652
Jul 9, 2026	40.47	42.99	39.11	42.06	42.06	3.93%	4,311
Jul 8, 2026	40.00	40.48	39.00	40.47	40.47	-	851
Jul 7, 2026	39.00	42.90	37.41	40.47	40.47	-4.78%	2,839
Jul 6, 2026	50.00	50.00	40.46	42.50	42.50	-1.12%	62
Jul 3, 2026	42.23	43.00	40.72	42.98	42.98	1.78%	1,183
Jul 2, 2026	42.98	42.98	40.00	42.23	42.23	2.97%	208
Jul 1, 2026	42.98	43.30	40.50	41.01	41.01	0.15%	6,773
Jun 30, 2026	40.55	43.00	39.95	40.95	40.95	-4.97%	2,045
Jun 29, 2026	43.30	43.30	43.09	43.09	43.09	-	150
Jun 25, 2026	41.51	43.50	41.51	43.09	43.09	0.26%	2,074
Jun 24, 2026	46.70	46.70	40.72	42.98	42.98	-1.20%	10,914
Jun 23, 2026	41.95	43.50	41.95	43.50	43.50	3.57%	54
Jun 22, 2026	40.00	42.00	40.00	42.00	42.00	5.00%	676
Jun 19, 2026	42.21	42.21	40.00	40.00	40.00	-4.31%	913
Jun 18, 2026	48.50	48.50	39.60	41.80	41.80	-2.54%	1,248
Jun 16, 2026	38.90	42.95	38.70	42.89	42.89	3.80%	584
Jun 15, 2026	39.75	41.40	38.02	41.32	41.32	3.09%	3,231
Jun 12, 2026	37.01	40.50	37.01	40.08	40.08	4.51%	3,183
Jun 11, 2026	39.50	40.50	37.00	38.35	38.35	-8.67%	790
Jun 10, 2026	37.40	42.60	35.65	41.99	41.99	5.61%	250