Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 162.05
-1.10 (-0.67%)
Jul 24, 2024, 1:30 AM IST
Madhusudan Masala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | 4,000 |
| Oct 24, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 0.75% | 2,000 |
| Oct 23, 2025 | 133.05 | 134.00 | 133.05 | 134.00 | 134.00 | -0.45% | 2,000 |
| Oct 21, 2025 | 136.85 | 136.85 | 130.50 | 134.60 | 134.60 | 1.16% | 11,000 |
| Oct 20, 2025 | 129.60 | 136.35 | 127.25 | 133.05 | 133.05 | 0.38% | 6,000 |
| Oct 17, 2025 | 132.00 | 134.00 | 131.00 | 132.55 | 132.55 | 1.96% | 6,000 |
| Oct 16, 2025 | 133.90 | 133.90 | 128.10 | 130.00 | 130.00 | -2.26% | 15,000 |
| Oct 15, 2025 | 133.80 | 133.80 | 133.00 | 133.00 | 133.00 | -1.85% | 6,000 |
| Oct 14, 2025 | 139.00 | 139.00 | 132.05 | 135.50 | 135.50 | -3.25% | 15,000 |
| Oct 13, 2025 | 142.00 | 142.00 | 140.00 | 140.05 | 140.05 | 1.49% | 10,000 |
| Oct 10, 2025 | 141.85 | 141.85 | 137.45 | 138.00 | 138.00 | -1.43% | 5,000 |
| Oct 9, 2025 | 138.45 | 140.00 | 138.00 | 140.00 | 140.00 | 1.12% | 3,000 |
| Oct 8, 2025 | 135.30 | 138.45 | 135.30 | 138.45 | 138.45 | 0.29% | 9,000 |
| Oct 7, 2025 | 139.05 | 140.00 | 137.50 | 138.05 | 138.05 | -1.39% | 8,000 |
| Oct 6, 2025 | 142.90 | 142.90 | 140.00 | 140.00 | 140.00 | -2.00% | 6,000 |
| Oct 3, 2025 | 142.00 | 142.95 | 140.00 | 142.85 | 142.85 | -2.79% | 5,000 |
| Oct 1, 2025 | 139.90 | 147.95 | 139.90 | 146.95 | 146.95 | 6.49% | 5,000 |
| Sep 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.26% | 1,000 |
| Sep 29, 2025 | 139.50 | 142.65 | 139.50 | 142.65 | 142.65 | 2.63% | 2,000 |
| Sep 26, 2025 | 140.00 | 140.50 | 139.00 | 139.00 | 139.00 | -4.10% | 9,000 |
| Sep 25, 2025 | 139.10 | 145.00 | 139.10 | 144.95 | 144.95 | 1.12% | 5,000 |
| Sep 24, 2025 | 141.95 | 146.85 | 141.95 | 143.35 | 143.35 | 3.13% | 13,000 |
| Sep 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | 1,000 |
| Sep 22, 2025 | 138.85 | 142.00 | 138.85 | 142.00 | 142.00 | 0.25% | 10,000 |
| Sep 19, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - | 1,000 |
| Sep 18, 2025 | 141.40 | 141.65 | 136.05 | 141.65 | 141.65 | 0.21% | 15,000 |
| Sep 17, 2025 | 137.05 | 147.00 | 137.05 | 141.35 | 141.35 | 0.25% | 49,000 |
| Sep 16, 2025 | 145.50 | 145.50 | 141.00 | 141.00 | 141.00 | -0.84% | 6,000 |
| Sep 15, 2025 | 142.80 | 142.80 | 141.15 | 142.20 | 142.20 | -0.42% | 4,000 |
| 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 |