Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 248.30
+8.40 (3.50%)
Jul 15, 2026, 3:29 PM IST
Madhusudan Masala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 257.00 | 257.00 | 239.90 | 239.90 | 239.90 | -4.99% | 58,000 |
| Jul 13, 2026 | 253.00 | 255.00 | 245.00 | 252.50 | 252.50 | 1.81% | 37,000 |
| Jul 10, 2026 | 255.00 | 258.00 | 247.55 | 248.00 | 248.00 | -1.51% | 43,000 |
| Jul 9, 2026 | 257.75 | 259.55 | 248.60 | 251.80 | 251.80 | -0.59% | 36,000 |
| Jul 8, 2026 | 257.50 | 257.95 | 246.00 | 253.30 | 253.30 | -1.07% | 43,000 |
| Jul 7, 2026 | 258.95 | 260.00 | 248.00 | 256.05 | 256.05 | 1.19% | 114,000 |
| Jul 6, 2026 | 244.00 | 256.25 | 244.00 | 253.05 | 253.05 | 6.32% | 258,000 |
| Jul 3, 2026 | 226.95 | 240.00 | 226.95 | 238.00 | 238.00 | 7.99% | 303,000 |
| Jul 2, 2026 | 224.00 | 235.00 | 217.50 | 220.40 | 220.40 | 0.46% | 606,000 |
| Jul 1, 2026 | 224.45 | 226.50 | 216.00 | 219.40 | 219.40 | 2.24% | 133,000 |
| Jun 30, 2026 | 212.50 | 232.00 | 205.00 | 214.60 | 214.60 | -0.07% | 288,000 |
| Jun 29, 2026 | 222.95 | 232.80 | 207.00 | 214.75 | 214.75 | 0.68% | 338,000 |
| Jun 25, 2026 | 194.00 | 213.30 | 192.90 | 213.30 | 213.30 | 9.98% | 237,000 |
| Jun 24, 2026 | 193.00 | 202.35 | 190.00 | 193.95 | 193.95 | 0.67% | 55,000 |
| Jun 23, 2026 | 204.00 | 204.00 | 185.40 | 192.65 | 192.65 | -5.96% | 114,000 |
| Jun 22, 2026 | 200.00 | 207.35 | 185.00 | 204.85 | 204.85 | 15.25% | 417,000 |
| Jun 19, 2026 | 150.00 | 180.00 | 146.40 | 177.75 | 177.75 | 18.50% | 160,000 |
| Jun 18, 2026 | 149.95 | 152.80 | 149.95 | 150.00 | 150.00 | 4.17% | 10,000 |
| Jun 17, 2026 | 140.45 | 144.95 | 140.45 | 144.00 | 144.00 | 2.53% | 5,000 |
| Jun 16, 2026 | 144.00 | 144.00 | 140.45 | 140.45 | 140.45 | -1.09% | 2,000 |
| Jun 15, 2026 | 146.00 | 146.00 | 138.00 | 142.00 | 142.00 | -2.10% | 44,000 |
| Jun 12, 2026 | 149.00 | 149.00 | 145.00 | 145.05 | 145.05 | -3.24% | 7,000 |
| Jun 11, 2026 | 144.00 | 149.90 | 143.05 | 149.90 | 149.90 | 0.94% | 5,000 |
| Jun 10, 2026 | 149.05 | 150.00 | 148.50 | 148.50 | 148.50 | -0.44% | 4,000 |
| Jun 9, 2026 | 155.00 | 155.00 | 149.15 | 149.15 | 149.15 | -3.81% | 7,000 |
| Jun 8, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - | 1,000 |
| Jun 5, 2026 | 155.50 | 155.50 | 155.05 | 155.05 | 155.05 | -4.11% | 4,000 |
| Jun 4, 2026 | 131.05 | 162.00 | 131.05 | 161.70 | 161.70 | 2.67% | 7,000 |
| Jun 3, 2026 | 155.00 | 160.00 | 155.00 | 157.50 | 157.50 | 1.61% | 5,000 |
| Jun 2, 2026 | 154.50 | 160.00 | 153.00 | 155.00 | 155.00 | -0.64% | 10,000 |
| Jun 1, 2026 | 160.70 | 164.00 | 156.00 | 156.00 | 156.00 | 0.65% | 18,000 |
| May 29, 2026 | 154.00 | 160.00 | 154.00 | 155.00 | 155.00 | -0.23% | 11,000 |
| May 27, 2026 | 150.00 | 158.00 | 150.00 | 155.35 | 155.35 | 2.17% | 8,000 |
| May 26, 2026 | 165.50 | 165.50 | 152.05 | 152.05 | 152.05 | -8.95% | 27,000 |
| May 25, 2026 | 171.85 | 171.85 | 165.00 | 167.00 | 167.00 | 1.06% | 8,000 |
| 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 |