Madhusudan Masala Limited (NSE:MADHUSUDAN)
India · Delayed Price · Currency is INR 269.75
+0.75 (0.28%)
Nov 9, 2026, 3:29 PM IST
Madhusudan Masala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 277.95 | 277.95 | 266.10 | 269.75 | 269.75 | 0.28% | 4,500 |
| Nov 8, 2026 | 266.50 | 272.00 | 266.50 | 269.00 | 269.00 | 2.28% | 11,500 |
| Nov 6, 2026 | 261.90 | 268.50 | 260.50 | 263.00 | 263.00 | 0.55% | 11,500 |
| Nov 5, 2026 | 264.30 | 264.30 | 259.00 | 261.55 | 261.55 | -1.36% | 32,000 |
| Nov 4, 2026 | 268.55 | 271.00 | 263.25 | 265.15 | 265.15 | -0.79% | 28,000 |
| Nov 3, 2026 | 279.00 | 279.00 | 262.00 | 267.25 | 267.25 | -1.22% | 54,500 |
| Nov 2, 2026 | 245.00 | 274.95 | 245.00 | 270.55 | 270.55 | 6.77% | 60,500 |
| Oct 30, 2026 | 254.00 | 255.00 | 250.50 | 253.40 | 253.40 | -2.71% | 17,000 |
| Oct 29, 2026 | 251.50 | 263.45 | 250.50 | 260.45 | 260.45 | 5.49% | 18,000 |
| Oct 28, 2026 | 245.00 | 248.00 | 241.30 | 246.90 | 246.90 | 0.78% | 8,000 |
| Oct 27, 2026 | 251.00 | 251.00 | 245.00 | 245.00 | 245.00 | 1.30% | 16,000 |
| Oct 26, 2026 | 259.95 | 260.00 | 238.00 | 241.85 | 241.85 | -4.61% | 25,000 |
| Oct 23, 2026 | 260.05 | 260.05 | 247.25 | 253.55 | 253.55 | -0.12% | 18,000 |
| Oct 22, 2026 | 254.00 | 254.75 | 244.05 | 253.85 | 253.85 | -0.84% | 30,000 |
| Oct 21, 2026 | 276.50 | 279.00 | 252.60 | 256.00 | 256.00 | -5.85% | 37,000 |
| Oct 19, 2026 | 260.00 | 285.00 | 260.00 | 271.90 | 271.90 | 4.78% | 57,000 |
| Oct 16, 2026 | 255.00 | 265.00 | 250.00 | 259.50 | 259.50 | 4.95% | 59,000 |
| Oct 15, 2026 | 240.00 | 252.00 | 235.00 | 247.25 | 247.25 | 4.32% | 49,000 |
| Oct 14, 2026 | 234.95 | 239.90 | 234.45 | 237.00 | 237.00 | 4.08% | 16,000 |
| Oct 13, 2026 | 229.00 | 231.95 | 227.00 | 227.70 | 227.70 | -3.02% | 19,000 |
| Oct 12, 2026 | 224.65 | 240.00 | 223.50 | 234.80 | 234.80 | 6.73% | 59,000 |
| Oct 9, 2026 | 226.00 | 229.00 | 220.00 | 220.00 | 220.00 | -2.00% | 23,000 |
| Oct 8, 2026 | 232.00 | 232.65 | 223.00 | 224.50 | 224.50 | -2.48% | 14,000 |
| Oct 7, 2026 | 224.55 | 230.20 | 220.00 | 230.20 | 230.20 | 1.34% | 29,000 |
| Oct 6, 2026 | 230.00 | 232.00 | 227.15 | 227.15 | 227.15 | -3.34% | 3,000 |
| Oct 5, 2026 | 235.00 | 235.00 | 234.00 | 235.00 | 235.00 | 0.15% | 7,000 |
| Oct 1, 2026 | 230.25 | 236.00 | 230.25 | 234.65 | 234.65 | -0.68% | 7,000 |
| Sep 30, 2026 | 240.00 | 245.25 | 235.00 | 236.25 | 236.25 | -1.56% | 16,000 |
| Sep 29, 2026 | 233.25 | 245.90 | 233.25 | 240.00 | 240.00 | -0.72% | 18,000 |
| Sep 28, 2026 | 246.45 | 246.50 | 241.50 | 241.75 | 241.75 | 2.65% | 22,000 |
| 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 |