Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 139.00
+1.95 (1.42%)
Mar 9, 2026, 3:09 PM IST
Madhusudan Masala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.15 | 142.00 | 125.15 | 139.00 | 139.00 | 1.42% | 27,000 |
| Mar 6, 2026 | 139.00 | 140.05 | 135.50 | 137.05 | 137.05 | -0.69% | 109,000 |
| Mar 5, 2026 | 133.75 | 140.00 | 133.75 | 138.00 | 138.00 | 3.18% | 25,000 |
| Mar 4, 2026 | 127.05 | 134.90 | 127.05 | 133.75 | 133.75 | -1.76% | 9,000 |
| Mar 2, 2026 | 135.80 | 136.15 | 135.80 | 136.15 | 136.15 | -1.09% | 3,000 |
| Feb 26, 2026 | 134.80 | 137.65 | 134.80 | 137.65 | 137.65 | 1.96% | 7,000 |
| Feb 25, 2026 | 128.20 | 135.00 | 128.10 | 135.00 | 135.00 | 3.85% | 6,000 |
| Feb 24, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -1.14% | 16,000 |
| Feb 23, 2026 | 133.15 | 133.15 | 130.95 | 131.50 | 131.50 | -1.76% | 6,000 |
| Feb 20, 2026 | 132.05 | 135.00 | 130.10 | 133.85 | 133.85 | 1.40% | 12,000 |
| Feb 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 3,000 |
| Feb 18, 2026 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | -0.75% | 6,000 |
| Feb 17, 2026 | 131.25 | 135.00 | 131.25 | 133.00 | 133.00 | 1.33% | 5,000 |
| Feb 16, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -2.78% | 1,000 |
| 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 |