Madhusudan Industries Limited (BOM:515059)
India · Delayed Price · Currency is INR 35.60
-0.75 (-2.06%)
At close: Sep 11, 2026
Madhusudan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 38.50 | 38.50 | 35.50 | 35.60 | 35.60 | -2.06% | 402 |
| Sep 10, 2026 | 35.06 | 36.99 | 34.68 | 36.35 | 36.35 | 2.71% | 269 |
| Sep 9, 2026 | 37.00 | 37.00 | 34.22 | 35.39 | 35.39 | -4.35% | 517 |
| Sep 8, 2026 | 36.95 | 37.00 | 36.95 | 37.00 | 37.00 | 0.14% | 53 |
| Sep 7, 2026 | 35.50 | 36.95 | 35.50 | 36.95 | 36.95 | 2.35% | 530 |
| Sep 4, 2026 | 36.73 | 36.73 | 36.10 | 36.10 | 36.10 | -1.72% | 265 |
| Sep 3, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - | 100 |
| Sep 1, 2026 | 35.80 | 36.80 | 35.80 | 36.73 | 36.73 | 2.11% | 200 |
| Aug 31, 2026 | 36.25 | 36.25 | 34.00 | 35.97 | 35.97 | 1.21% | 1,482 |
| Aug 28, 2026 | 35.05 | 38.09 | 35.05 | 35.54 | 35.54 | -3.00% | 1,937 |
| Aug 27, 2026 | 36.20 | 38.14 | 36.20 | 36.64 | 36.64 | 3.21% | 2,198 |
| Aug 26, 2026 | 35.10 | 35.50 | 34.00 | 35.50 | 35.50 | 1.14% | 2,158 |
| Aug 25, 2026 | 37.00 | 37.00 | 35.10 | 35.10 | 35.10 | -5.14% | 1,024 |
| Aug 24, 2026 | 36.90 | 37.00 | 34.50 | 37.00 | 37.00 | 2.81% | 1,114 |
| 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 |