Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 128.45
+13.00 (11.26%)
Jan 16, 2026, 3:15 PM IST
Madhusudan Masala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 118.00 | 119.50 | 114.25 | 115.85 | 115.85 | -1.99% | 13,000 |
| 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 |