Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 224.35
-2.95 (-1.30%)
Aug 14, 2026, 3:15 PM IST
Madhusudan Masala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 222.15 | 229.95 | 222.00 | 229.95 | - | 1.17% | 8,000 |
| 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 |
| Jul 16, 2026 | 247.00 | 250.00 | 238.00 | 238.50 | 238.50 | -3.95% | 40,000 |
| Jul 15, 2026 | 246.90 | 250.00 | 241.50 | 248.30 | 248.30 | 3.50% | 37,000 |
| 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 |