Madhusudan Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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