Madhusudan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	39.50	40.48	36.27	39.76	39.76	0.66%	6,057
Jun 8, 2026	35.09	39.50	35.09	39.50	39.50	12.57%	8
Jun 5, 2026	38.98	39.00	35.01	35.09	35.09	-7.95%	647
Jun 4, 2026	43.95	43.95	38.00	38.12	38.12	-3.30%	603
Jun 3, 2026	35.26	41.80	35.26	39.42	39.42	-0.20%	4,300
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