Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 235.50
+11.20 (4.99%)
Sep 25, 2026, 1:33 PM IST
Madhusudan Masala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 229.00 | 235.50 | 229.00 | 235.50 | 235.50 | 4.99% | 18,000 |
| Sep 24, 2026 | 225.00 | 225.00 | 217.80 | 224.30 | 224.30 | -0.55% | 12,000 |
| Sep 23, 2026 | 226.15 | 226.15 | 225.50 | 225.55 | 225.55 | -1.64% | 11,000 |
| Sep 22, 2026 | 231.50 | 231.95 | 224.50 | 229.30 | 229.30 | -0.95% | 19,000 |
| Sep 21, 2026 | 230.00 | 231.50 | 226.25 | 231.50 | 231.50 | -0.84% | 10,000 |
| Sep 18, 2026 | 236.95 | 236.95 | 229.05 | 233.45 | 233.45 | -1.50% | 17,000 |
| Sep 17, 2026 | 235.75 | 238.90 | 227.55 | 237.00 | 237.00 | -1.04% | 29,000 |
| Sep 16, 2026 | 239.10 | 244.95 | 235.85 | 239.50 | 239.50 | -0.21% | 12,000 |
| Sep 15, 2026 | 249.65 | 249.65 | 235.00 | 240.00 | 240.00 | 0.84% | 27,000 |
| Sep 11, 2026 | 241.80 | 241.80 | 232.05 | 238.00 | 238.00 | 1.71% | 20,000 |
| Sep 10, 2026 | 235.05 | 242.00 | 234.00 | 234.00 | 234.00 | -1.12% | 20,000 |
| Sep 9, 2026 | 238.55 | 238.55 | 234.05 | 236.65 | 236.65 | -0.80% | 15,000 |
| Sep 8, 2026 | 236.00 | 242.65 | 234.05 | 238.55 | 238.55 | 2.51% | 20,000 |
| Sep 7, 2026 | 236.00 | 239.95 | 232.70 | 232.70 | 232.70 | -1.40% | 13,000 |
| Sep 4, 2026 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1.72% | 20,000 |
| Sep 3, 2026 | 231.00 | 233.00 | 226.15 | 232.00 | 232.00 | 0.43% | 22,000 |
| Sep 2, 2026 | 225.00 | 233.00 | 225.00 | 231.00 | 231.00 | 2.64% | 22,000 |
| Sep 1, 2026 | 232.95 | 232.95 | 222.35 | 225.05 | 225.05 | -0.31% | 12,000 |
| Aug 31, 2026 | 232.00 | 232.00 | 220.00 | 225.75 | 225.75 | 2.15% | 20,000 |
| Aug 28, 2026 | 225.00 | 229.00 | 221.00 | 221.00 | 221.00 | 0.45% | 13,000 |
| Aug 27, 2026 | 212.60 | 223.20 | 212.60 | 220.00 | 220.00 | 3.48% | 35,000 |
| Aug 26, 2026 | 214.00 | 216.00 | 209.35 | 212.60 | 212.60 | -0.30% | 15,000 |
| Aug 25, 2026 | 214.00 | 219.20 | 211.80 | 213.25 | 213.25 | -4.26% | 26,000 |
| Aug 24, 2026 | 217.30 | 222.80 | 213.00 | 222.75 | 222.75 | 2.48% | 14,000 |
| Aug 21, 2026 | 221.20 | 224.05 | 216.00 | 217.35 | 217.35 | -2.64% | 35,000 |
| Aug 20, 2026 | 227.00 | 228.00 | 221.10 | 223.25 | 223.25 | -0.18% | 31,000 |
| Aug 19, 2026 | 227.00 | 228.95 | 220.00 | 223.65 | 223.65 | -1.48% | 27,000 |
| Aug 18, 2026 | 227.25 | 229.95 | 225.00 | 227.00 | 227.00 | 0.98% | 7,000 |
| Aug 17, 2026 | 228.00 | 231.90 | 220.00 | 224.80 | 224.80 | 0.20% | 19,000 |
| Aug 14, 2026 | 222.15 | 234.00 | 222.00 | 224.35 | 224.35 | -1.30% | 27,000 |
| Aug 13, 2026 | 233.85 | 235.00 | 222.20 | 227.30 | 227.30 | -2.80% | 50,000 |
| Aug 12, 2026 | 225.00 | 238.95 | 217.80 | 233.85 | 233.85 | 2.01% | 59,000 |
| Aug 11, 2026 | 229.00 | 232.85 | 225.10 | 229.25 | 229.25 | -1.55% | 11,000 |
| Aug 10, 2026 | 227.00 | 232.85 | 227.00 | 232.85 | 232.85 | 3.35% | 9,000 |
| Aug 7, 2026 | 223.70 | 230.80 | 223.70 | 225.30 | 225.30 | 0.72% | 7,000 |
| Aug 6, 2026 | 235.90 | 235.90 | 221.50 | 223.70 | 223.70 | -3.18% | 27,000 |
| Aug 5, 2026 | 230.20 | 235.00 | 229.05 | 231.05 | 231.05 | 0.39% | 14,000 |
| Aug 4, 2026 | 231.00 | 231.00 | 229.30 | 230.15 | 230.15 | -1.65% | 7,000 |
| Aug 3, 2026 | 236.00 | 236.00 | 229.00 | 234.00 | 234.00 | -0.62% | 20,000 |
| Jul 31, 2026 | 243.00 | 243.00 | 233.50 | 235.45 | 235.45 | -2.97% | 27,000 |
| Jul 30, 2026 | 239.50 | 242.95 | 239.50 | 242.65 | 242.65 | 1.46% | 4,000 |
| Jul 29, 2026 | 244.00 | 245.00 | 237.50 | 239.15 | 239.15 | -0.33% | 29,000 |
| Jul 28, 2026 | 238.00 | 240.00 | 235.55 | 239.95 | 239.95 | 0.97% | 12,000 |
| Jul 27, 2026 | 240.00 | 243.90 | 235.00 | 237.65 | 237.65 | 2.00% | 56,000 |
| Jul 24, 2026 | 232.25 | 241.75 | 229.10 | 233.00 | 233.00 | -1.40% | 60,000 |
| Jul 23, 2026 | 235.95 | 245.00 | 232.00 | 236.30 | 236.30 | 0.38% | 66,000 |
| Jul 22, 2026 | 236.00 | 236.00 | 231.00 | 235.40 | 235.40 | 1.71% | 12,000 |
| Jul 21, 2026 | 239.75 | 240.00 | 229.00 | 231.45 | 231.45 | 0.17% | 37,000 |
| Jul 20, 2026 | 245.00 | 247.70 | 229.05 | 231.05 | 231.05 | -4.17% | 95,000 |
| Jul 17, 2026 | 238.50 | 246.65 | 234.00 | 241.10 | 241.10 | 1.09% | 71,000 |