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 |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 118.25 | 118.25 | 118.20 | 118.20 | 118.20 | 0.04% | 4,000 |
| Nov 28, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -2.36% | 1,000 |
| Nov 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.66% | 1,000 |
| Nov 26, 2025 | 121.45 | 124.85 | 121.45 | 121.80 | 121.80 | -1.58% | 5,000 |
| Nov 25, 2025 | 116.95 | 123.75 | 116.95 | 123.75 | 123.75 | 5.77% | 7,000 |
| Nov 24, 2025 | 128.85 | 128.85 | 117.00 | 117.00 | 117.00 | -7.03% | 11,000 |
| Nov 21, 2025 | 132.00 | 132.00 | 122.60 | 125.85 | 125.85 | 0.84% | 12,000 |
| Nov 20, 2025 | 121.60 | 129.00 | 121.60 | 124.80 | 124.80 | 2.63% | 17,000 |
| Nov 19, 2025 | 121.30 | 124.80 | 120.00 | 121.60 | 121.60 | 0.41% | 18,000 |
| Nov 18, 2025 | 110.00 | 124.40 | 110.00 | 121.10 | 121.10 | 11.15% | 41,000 |
| Nov 17, 2025 | 117.95 | 117.95 | 108.60 | 108.95 | 108.95 | -3.88% | 51,000 |
| Nov 14, 2025 | 116.95 | 117.00 | 112.00 | 113.35 | 113.35 | -11.10% | 89,000 |
| Nov 12, 2025 | 124.50 | 127.50 | 124.50 | 127.50 | 127.50 | 2.04% | 4,000 |
| Nov 11, 2025 | 125.50 | 125.90 | 124.00 | 124.95 | 124.95 | 0.36% | 8,000 |
| Nov 10, 2025 | 125.00 | 125.10 | 124.00 | 124.50 | 124.50 | -4.23% | 14,000 |
| Nov 7, 2025 | 122.05 | 130.95 | 122.05 | 130.00 | 130.00 | 3.22% | 5,000 |
| Nov 6, 2025 | 126.55 | 126.55 | 125.00 | 125.95 | 125.95 | -3.78% | 6,000 |
| Nov 4, 2025 | 126.60 | 130.90 | 126.60 | 130.90 | 130.90 | 3.40% | 3,000 |
| Nov 3, 2025 | 130.60 | 130.60 | 126.50 | 126.60 | 126.60 | -3.06% | 10,000 |
| Oct 31, 2025 | 133.10 | 133.10 | 130.00 | 130.60 | 130.60 | -4.32% | 37,000 |
| Oct 30, 2025 | 136.00 | 137.00 | 136.00 | 136.50 | 136.50 | -1.69% | 3,000 |
| Oct 29, 2025 | 137.00 | 138.85 | 137.00 | 138.85 | 138.85 | - | 2,000 |
| Oct 28, 2025 | 137.50 | 138.85 | 137.00 | 138.85 | 138.85 | 2.10% | 6,000 |
| 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 |