Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 169.95
+5.85 (3.56%)
May 22, 2026, 3:26 PM IST
Madhusudan Masala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 169.30 | 170.75 | 160.00 | 165.25 | 165.25 | 0.70% | 14,000 |
| May 21, 2026 | 168.00 | 170.95 | 164.10 | 164.10 | 164.10 | -2.29% | 4,000 |
| May 20, 2026 | 164.90 | 168.00 | 164.90 | 167.95 | 167.95 | 4.64% | 10,000 |
| May 19, 2026 | 160.00 | 162.85 | 156.00 | 160.50 | 160.50 | 2.49% | 10,000 |
| May 18, 2026 | 158.05 | 161.95 | 155.35 | 156.60 | 156.60 | -7.75% | 19,000 |
| May 15, 2026 | 169.95 | 170.00 | 169.75 | 169.75 | 169.75 | -0.44% | 3,000 |
| May 14, 2026 | 162.60 | 170.50 | 162.60 | 170.50 | 170.50 | 3.65% | 35,000 |
| May 13, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.61% | 1,000 |
| May 12, 2026 | 160.05 | 167.50 | 160.00 | 163.50 | 163.50 | -0.52% | 24,000 |
| May 11, 2026 | 159.00 | 165.00 | 159.00 | 164.35 | 164.35 | 2.72% | 33,000 |
| May 8, 2026 | 150.20 | 160.00 | 150.20 | 160.00 | 160.00 | 1.27% | 20,000 |
| May 7, 2026 | 158.95 | 159.00 | 154.00 | 158.00 | 158.00 | 0.93% | 10,000 |
| May 5, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - | 1,000 |
| May 4, 2026 | 158.85 | 158.85 | 150.00 | 156.55 | 156.55 | 3.50% | 12,000 |
| Apr 30, 2026 | 142.10 | 155.05 | 142.10 | 151.25 | 151.25 | -2.10% | 12,000 |
| Apr 29, 2026 | 156.00 | 158.60 | 154.50 | 154.50 | 154.50 | 0.32% | 15,000 |
| Apr 28, 2026 | 153.95 | 154.00 | 153.95 | 154.00 | 154.00 | 0.85% | 3,000 |
| Apr 27, 2026 | 146.10 | 152.70 | 146.10 | 152.70 | 152.70 | 6.71% | 19,000 |
| Apr 24, 2026 | 137.15 | 144.95 | 130.00 | 143.10 | 143.10 | 0.07% | 16,000 |
| Apr 22, 2026 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -7.59% | 28,000 |
| Apr 21, 2026 | 149.00 | 154.80 | 149.00 | 154.75 | 154.75 | 3.86% | 10,000 |
| Apr 20, 2026 | 151.30 | 151.30 | 146.60 | 149.00 | 149.00 | -1.52% | 10,000 |
| Apr 17, 2026 | 152.00 | 152.00 | 151.30 | 151.30 | 151.30 | -1.14% | 2,000 |
| Apr 16, 2026 | 152.40 | 160.00 | 152.40 | 153.05 | 153.05 | -1.26% | 10,000 |
| Apr 15, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.93% | 1,000 |
| Apr 13, 2026 | 156.05 | 156.45 | 156.05 | 156.45 | 156.45 | 0.51% | 2,000 |
| Apr 10, 2026 | 152.70 | 159.30 | 152.00 | 155.65 | 155.65 | 0.45% | 19,000 |
| Apr 9, 2026 | 156.90 | 156.90 | 152.00 | 154.95 | 154.95 | -1.93% | 5,000 |
| Apr 8, 2026 | 159.00 | 160.00 | 154.95 | 158.00 | 158.00 | 5.90% | 18,000 |
| Apr 7, 2026 | 145.55 | 150.00 | 145.55 | 149.20 | 149.20 | 2.51% | 8,000 |
| Apr 6, 2026 | 146.00 | 147.95 | 142.00 | 145.55 | 145.55 | -1.49% | 70,000 |
| Apr 2, 2026 | 140.00 | 148.00 | 140.00 | 147.75 | 147.75 | 2.64% | 12,000 |
| Apr 1, 2026 | 137.50 | 143.95 | 137.50 | 143.95 | 143.95 | 5.07% | 3,000 |
| Mar 30, 2026 | 138.00 | 140.40 | 133.00 | 137.00 | 137.00 | -1.44% | 22,000 |
| Mar 27, 2026 | 135.00 | 140.00 | 133.00 | 139.00 | 139.00 | 2.96% | 12,000 |
| Mar 25, 2026 | 137.25 | 138.00 | 135.00 | 135.00 | 135.00 | -3.57% | 9,000 |
| Mar 24, 2026 | 132.20 | 140.00 | 132.20 | 140.00 | 140.00 | 2.87% | 7,000 |
| Mar 23, 2026 | 139.95 | 141.00 | 135.00 | 136.10 | 136.10 | -3.20% | 8,000 |
| Mar 20, 2026 | 142.00 | 142.00 | 140.60 | 140.60 | 140.60 | 0.43% | 2,000 |
| Mar 19, 2026 | 140.00 | 140.00 | 139.95 | 140.00 | 140.00 | 0.04% | 8,000 |
| Mar 18, 2026 | 134.90 | 139.95 | 134.90 | 139.95 | 139.95 | 3.74% | 20,000 |
| Mar 17, 2026 | 140.00 | 140.00 | 134.05 | 134.90 | 134.90 | -3.68% | 11,000 |
| Mar 16, 2026 | 140.25 | 149.50 | 137.65 | 140.05 | 140.05 | 0.14% | 21,000 |
| Mar 13, 2026 | 153.90 | 154.30 | 135.00 | 139.85 | 139.85 | -8.62% | 27,000 |
| Mar 12, 2026 | 151.40 | 154.80 | 148.10 | 153.05 | 153.05 | 1.06% | 9,000 |
| Mar 11, 2026 | 144.00 | 152.90 | 144.00 | 151.45 | 151.45 | 5.17% | 22,000 |
| Mar 10, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 3.60% | 2,000 |
| 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 |