Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 135.00
-1.40 (-1.03%)
At close: Feb 13, 2026
Madhusudan Masala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 138.00 | 138.25 | 135.00 | 135.00 | 135.00 | -1.03% | 4,000 |
| Feb 12, 2026 | 137.00 | 138.00 | 133.60 | 136.40 | 136.40 | 0.29% | 11,000 |
| Feb 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | 1,000 |
| Feb 10, 2026 | 137.00 | 138.95 | 136.00 | 137.00 | 137.00 | 2.93% | 23,000 |
| Feb 9, 2026 | 135.00 | 136.20 | 133.10 | 133.10 | 133.10 | -1.41% | 7,000 |
| Feb 6, 2026 | 136.50 | 136.50 | 135.00 | 135.00 | 135.00 | -2.28% | 2,000 |
| Feb 5, 2026 | 137.50 | 138.15 | 135.90 | 138.15 | 138.15 | 0.18% | 7,000 |
| Feb 4, 2026 | 138.95 | 138.95 | 134.55 | 137.90 | 137.90 | 2.91% | 9,000 |
| Feb 3, 2026 | 132.05 | 134.00 | 131.25 | 134.00 | 134.00 | 0.75% | 10,000 |
| Feb 2, 2026 | 134.60 | 134.60 | 129.10 | 133.00 | 133.00 | -1.19% | 6,000 |
| Feb 1, 2026 | 140.00 | 140.00 | 133.20 | 134.60 | 134.60 | -1.21% | 9,000 |
| Jan 30, 2026 | 130.00 | 141.30 | 130.00 | 136.25 | 136.25 | 2.44% | 26,000 |
| Jan 29, 2026 | 132.00 | 137.00 | 131.00 | 133.00 | 133.00 | 0.76% | 10,000 |
| Jan 28, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.79% | 1,000 |
| Jan 27, 2026 | 136.95 | 137.00 | 131.05 | 133.05 | 133.05 | 1.56% | 12,000 |
| Jan 23, 2026 | 135.90 | 135.90 | 131.00 | 131.00 | 131.00 | -1.43% | 24,000 |
| Jan 22, 2026 | 125.25 | 135.00 | 125.25 | 132.90 | 132.90 | 0.68% | 14,000 |
| Jan 21, 2026 | 127.95 | 137.00 | 123.05 | 132.00 | 132.00 | 7.32% | 50,000 |
| Jan 20, 2026 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | -6.21% | 12,000 |
| Jan 19, 2026 | 133.90 | 133.90 | 129.00 | 131.15 | 131.15 | 1.12% | 27,000 |
| Jan 16, 2026 | 118.50 | 131.50 | 117.00 | 129.70 | 129.70 | 12.34% | 19,000 |
| Jan 14, 2026 | 125.10 | 125.20 | 113.05 | 115.45 | 115.45 | -10.85% | 28,000 |
| Jan 13, 2026 | 128.00 | 130.00 | 128.00 | 129.50 | 129.50 | -0.73% | 3,000 |
| Jan 12, 2026 | 125.00 | 133.00 | 124.00 | 130.45 | 130.45 | 0.38% | 13,000 |
| Jan 9, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -0.38% | 1,000 |
| Jan 8, 2026 | 127.00 | 133.00 | 123.05 | 130.45 | 130.45 | 2.56% | 19,000 |
| Jan 7, 2026 | 129.15 | 129.15 | 127.20 | 127.20 | 127.20 | -4.00% | 3,000 |
| Jan 6, 2026 | 129.10 | 132.50 | 129.10 | 132.50 | 132.50 | -1.85% | 5,000 |
| Jan 5, 2026 | 125.85 | 136.45 | 125.65 | 135.00 | 135.00 | 4.25% | 9,000 |
| Jan 2, 2026 | 127.55 | 131.45 | 127.50 | 129.50 | 129.50 | -1.48% | 7,000 |
| Dec 31, 2025 | 128.35 | 133.00 | 125.00 | 131.45 | 131.45 | -0.19% | 9,000 |
| Dec 30, 2025 | 128.05 | 134.50 | 126.60 | 131.70 | 131.70 | -1.05% | 5,000 |
| Dec 29, 2025 | 134.15 | 134.50 | 128.00 | 133.10 | 133.10 | 0.83% | 10,000 |
| Dec 26, 2025 | 134.50 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 21,000 |
| Dec 24, 2025 | 133.90 | 136.95 | 133.90 | 134.00 | 134.00 | 0.60% | 6,000 |
| Dec 23, 2025 | 133.90 | 133.90 | 132.50 | 133.20 | 133.20 | -0.67% | 4,000 |
| Dec 22, 2025 | 130.10 | 134.35 | 130.10 | 134.10 | 134.10 | -0.30% | 8,000 |
| Dec 19, 2025 | 127.00 | 135.00 | 127.00 | 134.50 | 134.50 | 2.20% | 19,000 |
| Dec 18, 2025 | 131.90 | 131.90 | 129.00 | 131.60 | 131.60 | -0.64% | 3,000 |
| Dec 17, 2025 | 130.00 | 135.00 | 125.00 | 132.45 | 132.45 | 3.15% | 22,000 |
| Dec 16, 2025 | 129.95 | 133.90 | 123.05 | 128.40 | 128.40 | 1.58% | 20,000 |
| Dec 15, 2025 | 123.85 | 135.00 | 119.50 | 126.40 | 126.40 | -3.29% | 36,000 |
| Dec 12, 2025 | 125.05 | 133.50 | 121.65 | 130.70 | 130.70 | 2.03% | 21,000 |
| Dec 11, 2025 | 128.00 | 130.00 | 124.50 | 128.10 | 128.10 | 0.39% | 14,000 |
| Dec 10, 2025 | 124.60 | 130.00 | 122.90 | 127.60 | 127.60 | 7.95% | 29,000 |
| Dec 9, 2025 | 123.40 | 123.40 | 118.20 | 118.20 | 118.20 | -4.21% | 2,000 |
| Dec 8, 2025 | 121.00 | 124.00 | 116.00 | 123.40 | 123.40 | -2.45% | 20,000 |
| Dec 5, 2025 | 124.00 | 127.00 | 124.00 | 126.50 | 126.50 | 1.52% | 11,000 |
| Dec 4, 2025 | 120.00 | 131.00 | 120.00 | 124.60 | 124.60 | 8.21% | 21,000 |
| Dec 3, 2025 | 115.05 | 119.95 | 114.80 | 115.15 | 115.15 | -0.60% | 7,000 |