Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 142.80
-4.90 (-3.32%)
At close: Sep 12, 2025
Madhusudan Masala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 145.10 | 145.10 | 142.10 | 142.80 | 142.80 | -3.32% | 7,000 |
| Sep 11, 2025 | 147.70 | 149.00 | 145.10 | 147.70 | 147.70 | -3.46% | 15,000 |
| Sep 10, 2025 | 148.10 | 153.00 | 148.10 | 153.00 | 153.00 | 1.97% | 8,000 |
| Sep 9, 2025 | 150.00 | 152.00 | 150.00 | 150.05 | 150.05 | 0.03% | 8,000 |
| Sep 8, 2025 | 143.00 | 151.00 | 143.00 | 150.00 | 150.00 | 1.56% | 8,000 |
| Sep 5, 2025 | 147.50 | 150.00 | 147.30 | 147.70 | 147.70 | 1.86% | 17,000 |
| Sep 4, 2025 | 151.20 | 151.25 | 145.00 | 145.00 | 145.00 | -5.23% | 11,000 |
| Sep 3, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 1.66% | 10,000 |
| Sep 2, 2025 | 138.55 | 155.00 | 138.50 | 150.50 | 150.50 | 8.66% | 52,000 |
| Sep 1, 2025 | 137.50 | 138.50 | 137.50 | 138.50 | 138.50 | 1.99% | 7,000 |
| Aug 29, 2025 | 141.00 | 141.00 | 135.10 | 135.80 | 135.80 | -1.59% | 6,000 |
| Aug 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | 2,000 |
| Aug 26, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | -1.36% | 5,000 |
| Aug 25, 2025 | 141.00 | 142.95 | 140.00 | 142.95 | 142.95 | 4.27% | 8,000 |
| Aug 22, 2025 | 138.50 | 139.50 | 137.10 | 137.10 | 137.10 | -2.73% | 4,000 |
| Aug 21, 2025 | 140.20 | 141.00 | 140.05 | 140.95 | 140.95 | 1.40% | 5,000 |
| Aug 20, 2025 | 138.60 | 141.20 | 138.10 | 139.00 | 139.00 | -1.42% | 9,000 |
| Aug 19, 2025 | 141.50 | 142.00 | 141.00 | 141.00 | 141.00 | 2.62% | 5,000 |
| Aug 18, 2025 | 143.80 | 143.95 | 137.40 | 137.40 | 137.40 | -0.36% | 7,000 |
| Aug 14, 2025 | 137.40 | 140.00 | 136.80 | 137.90 | 137.90 | 0.80% | 4,000 |
| Aug 13, 2025 | 140.00 | 140.00 | 136.80 | 136.80 | 136.80 | -2.29% | 3,000 |
| Aug 12, 2025 | 135.90 | 140.00 | 135.90 | 140.00 | 140.00 | 3.05% | 3,000 |
| Aug 11, 2025 | 135.85 | 135.90 | 135.75 | 135.85 | 135.85 | -0.33% | 3,000 |
| Aug 8, 2025 | 139.90 | 139.90 | 136.30 | 136.30 | 136.30 | -2.64% | 5,000 |
| Aug 7, 2025 | 138.20 | 140.90 | 138.20 | 140.00 | 140.00 | -0.39% | 7,000 |
| Aug 6, 2025 | 140.00 | 142.00 | 138.05 | 140.55 | 140.55 | -0.46% | 7,000 |
| Aug 5, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -0.53% | 1,000 |
| Aug 4, 2025 | 143.40 | 143.40 | 141.95 | 141.95 | 141.95 | -1.01% | 5,000 |
| Aug 1, 2025 | 140.30 | 143.50 | 140.30 | 143.40 | 143.40 | 1.70% | 11,000 |
| Jul 31, 2025 | 139.60 | 142.00 | 139.60 | 141.00 | 141.00 | 0.82% | 10,000 |
| Jul 30, 2025 | 138.65 | 143.45 | 138.65 | 139.85 | 139.85 | 2.27% | 19,000 |
| Jul 29, 2025 | 145.00 | 152.00 | 131.45 | 136.75 | 136.75 | -5.69% | 100,000 |
| Jul 28, 2025 | 144.00 | 145.45 | 144.00 | 145.00 | 145.00 | -0.07% | 4,000 |
| Jul 25, 2025 | 148.50 | 149.00 | 145.00 | 145.10 | 145.10 | -0.62% | 20,000 |
| Jul 24, 2025 | 145.80 | 146.85 | 145.80 | 146.00 | 146.00 | 0.34% | 8,000 |
| Jul 23, 2025 | 142.20 | 145.50 | 142.20 | 145.50 | 145.50 | 2.32% | 3,000 |
| Jul 22, 2025 | 144.95 | 145.95 | 141.00 | 142.20 | 142.20 | -3.85% | 31,000 |
| Jul 21, 2025 | 150.00 | 150.00 | 147.90 | 147.90 | 147.90 | -1.40% | 4,000 |
| Jul 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.33% | 1,000 |
| Jul 17, 2025 | 149.00 | 151.00 | 149.00 | 150.50 | 150.50 | 1.01% | 17,000 |
| Jul 16, 2025 | 148.50 | 149.00 | 148.45 | 149.00 | 149.00 | 0.34% | 6,000 |
| Jul 15, 2025 | 146.50 | 148.95 | 146.50 | 148.50 | 148.50 | -0.34% | 4,000 |
| Jul 14, 2025 | 146.65 | 149.00 | 145.20 | 149.00 | 149.00 | 1.40% | 11,000 |
| Jul 11, 2025 | 145.00 | 147.00 | 145.00 | 146.95 | 146.95 | -0.10% | 7,000 |
| Jul 10, 2025 | 147.00 | 147.10 | 144.95 | 147.10 | 147.10 | -0.03% | 15,000 |
| Jul 9, 2025 | 147.00 | 151.00 | 147.00 | 147.15 | 147.15 | -2.49% | 8,000 |
| Jul 8, 2025 | 149.85 | 150.90 | 147.10 | 150.90 | 150.90 | 2.58% | 6,000 |
| Jul 7, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -1.01% | 2,000 |
| Jul 4, 2025 | 149.40 | 149.40 | 148.60 | 148.60 | 148.60 | -0.54% | 6,000 |
| Jul 3, 2025 | 149.45 | 149.85 | 149.40 | 149.40 | 149.40 | 0.23% | 3,000 |